iXensor Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 6.390 | 6.510 | 6.090 | 6.210 | 6.210 | 70,005 |
| 2025-02-03 | 6.500 | 6.670 | 6.300 | 6.490 | 6.490 | 54,159 |
| 2025-01-22 | 6.420 | 6.510 | 6.200 | 6.510 | 6.510 | 6,043 |
| 2025-01-21 | 6.500 | 6.520 | 6.190 | 6.520 | 6.520 | 22,864 |
| 2025-01-20 | 6.380 | 6.620 | 6.090 | 6.620 | 6.620 | 67,107 |
| 2025-01-17 | 7.090 | 7.090 | 6.470 | 6.470 | 6.470 | 30,071 |
| 2025-01-16 | 7.250 | 7.260 | 6.760 | 7.090 | 7.090 | 24,957 |
| 2025-01-15 | 7.400 | 7.770 | 6.940 | 7.120 | 7.120 | 154,366 |
| 2025-01-14 | 7.490 | 7.500 | 6.980 | 7.460 | 7.460 | 87,514 |
| 2025-01-13 | 6.800 | 7.670 | 6.800 | 7.590 | 7.590 | 283,084 |
| 2025-01-10 | 6.090 | 7.350 | 6.080 | 6.890 | 6.890 | 205,315 |
| 2025-01-09 | 6.900 | 6.980 | 6.000 | 6.410 | 6.410 | 202,230 |
| 2025-01-08 | 6.190 | 6.840 | 5.860 | 6.700 | 6.700 | 310,854 |
| 2025-01-07 | 4.960 | 6.420 | 4.910 | 6.200 | 6.200 | 179,625 |
| 2025-01-06 | 5.490 | 5.490 | 4.890 | 4.960 | 4.960 | 44,675 |
| 2025-01-03 | 5.900 | 5.900 | 5.290 | 5.360 | 5.360 | 47,231 |
| 2025-01-02 | 5.700 | 6.050 | 5.700 | 5.900 | 5.900 | 18,097 |
| 2024-12-31 | 6.200 | 6.200 | 5.470 | 5.960 | 5.960 | 142,987 |
| 2024-12-30 | 6.020 | 6.490 | 5.560 | 6.140 | 6.140 | 367,106 |
| 2024-12-27 | 4.630 | 6.200 | 4.480 | 5.900 | 5.900 | 484,401 |
| 2024-12-26 | 4.180 | 4.560 | 4.110 | 4.560 | 4.560 | 117,807 |
| 2024-12-25 | 4.170 | 4.310 | 3.960 | 4.310 | 4.310 | 68,990 |
| 2024-12-24 | 4.140 | 4.140 | 3.860 | 4.140 | 4.140 | 53,631 |
| 2024-12-23 | 4.150 | 4.150 | 3.980 | 4.090 | 4.090 | 150,804 |
| 2024-12-20 | 4.140 | 4.150 | 3.960 | 4.000 | 4.000 | 47,454 |
| 2024-12-19 | 4.140 | 4.140 | 3.950 | 3.950 | 3.950 | 87,007 |
| 2024-12-18 | 4.090 | 4.140 | 3.910 | 4.000 | 4.000 | 71,648 |
| 2024-12-17 | 4.000 | 4.120 | 3.960 | 4.120 | 4.120 | 151,877 |
| 2024-12-16 | 4.200 | 4.220 | 3.990 | 4.200 | 4.200 | 100,694 |
| 2024-12-13 | 4.100 | 4.310 | 4.090 | 4.120 | 4.120 | 26,105 |
| 2024-12-12 | 4.240 | 4.450 | 4.100 | 4.100 | 4.100 | 55,697 |
| 2024-12-11 | 4.360 | 4.500 | 4.230 | 4.240 | 4.240 | 39,267 |
| 2024-12-10 | 4.350 | 4.510 | 4.350 | 4.500 | 4.500 | 34,538 |
| 2024-12-09 | 4.620 | 4.620 | 4.310 | 4.500 | 4.500 | 35,003 |
| 2024-12-06 | 4.470 | 4.700 | 4.380 | 4.620 | 4.620 | 86,667 |
| 2024-12-05 | 4.840 | 4.840 | 4.480 | 4.500 | 4.500 | 39,271 |
| 2024-12-04 | 4.510 | 4.940 | 4.280 | 4.840 | 4.840 | 104,283 |
| 2024-12-03 | 4.520 | 4.520 | 4.400 | 4.400 | 4.400 | 24,559 |
| 2024-12-02 | 4.850 | 4.850 | 4.400 | 4.540 | 4.540 | 23,950 |
| 2024-11-29 | 4.350 | 4.830 | 4.350 | 4.610 | 4.610 | 10,848 |
| 2024-11-28 | 4.640 | 4.640 | 4.350 | 4.350 | 4.350 | 43,998 |
| 2024-11-27 | 4.880 | 4.890 | 4.420 | 4.420 | 4.420 | 40,511 |
| 2024-11-26 | 4.490 | 4.850 | 4.470 | 4.630 | 4.630 | 118,349 |
| 2024-11-25 | 4.850 | 4.850 | 3.860 | 4.280 | 4.280 | 149,046 |
| 2024-11-22 | 4.750 | 4.850 | 4.540 | 4.620 | 4.620 | 58,379 |
| 2024-11-21 | 4.810 | 4.890 | 4.530 | 4.740 | 4.740 | 40,283 |
| 2024-11-20 | 5.040 | 5.260 | 4.750 | 4.810 | 4.810 | 153,676 |
| 2024-11-19 | 4.430 | 5.360 | 4.400 | 4.950 | 4.950 | 249,569 |
| 2024-11-18 | 4.360 | 4.460 | 4.110 | 4.240 | 4.240 | 140,783 |
| 2024-11-15 | 4.550 | 4.640 | 4.410 | 4.560 | 4.560 | 96,801 |
| 2024-11-14 | 4.570 | 4.790 | 4.550 | 4.620 | 4.620 | 122,335 |
| 2024-11-13 | 4.750 | 4.980 | 4.570 | 4.790 | 4.790 | 54,191 |
| 2024-11-12 | 4.750 | 5.000 | 4.750 | 4.980 | 4.980 | 19,959 |
| 2024-11-11 | 4.940 | 4.990 | 4.760 | 4.780 | 4.780 | 50,199 |
| 2024-11-08 | 4.960 | 5.200 | 4.790 | 4.940 | 4.940 | 50,100 |
| 2024-11-07 | 4.800 | 5.150 | 4.800 | 5.140 | 5.140 | 82,021 |
| 2024-11-06 | 4.800 | 4.990 | 4.800 | 4.810 | 4.810 | 12,453 |
| 2024-11-05 | 4.900 | 5.040 | 4.790 | 5.040 | 5.040 | 48,770 |
| 2024-11-04 | 4.860 | 5.090 | 4.780 | 4.870 | 4.870 | 32,242 |
| 2024-11-01 | 4.990 | 5.090 | 4.860 | 4.860 | 4.860 | 31,974 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.