iXensor Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5.210 | 5.410 | 4.900 | 5.040 | 5.040 | 113,081 |
| 2024-10-29 | 5.040 | 5.250 | 4.980 | 4.980 | 4.980 | 48,128 |
| 2024-10-28 | 5.500 | 5.510 | 4.990 | 5.180 | 5.180 | 112,703 |
| 2024-10-25 | 5.850 | 5.850 | 5.350 | 5.770 | 5.770 | 67,934 |
| 2024-10-24 | 5.890 | 5.890 | 5.570 | 5.840 | 5.840 | 14,014 |
| 2024-10-23 | 5.900 | 5.900 | 5.520 | 5.890 | 5.890 | 33,495 |
| 2024-10-22 | 5.810 | 6.090 | 5.780 | 5.850 | 5.850 | 56,002 |
| 2024-10-21 | 5.770 | 6.040 | 5.770 | 6.000 | 6.000 | 25,801 |
| 2024-10-18 | 6.130 | 6.130 | 5.840 | 5.900 | 5.900 | 22,307 |
| 2024-10-17 | 6.100 | 6.100 | 5.880 | 6.100 | 6.100 | 12,905 |
| 2024-10-16 | 5.930 | 6.060 | 5.900 | 5.990 | 5.990 | 34,527 |
| 2024-10-15 | 5.980 | 6.090 | 5.910 | 5.950 | 5.950 | 81,352 |
| 2024-10-14 | 5.930 | 6.240 | 5.930 | 6.240 | 6.240 | 22,061 |
| 2024-10-11 | 5.940 | 6.200 | 5.930 | 6.190 | 6.190 | 10,435 |
| 2024-10-09 | 6.130 | 6.410 | 6.000 | 6.060 | 6.060 | 29,155 |
| 2024-10-08 | 6.050 | 6.280 | 6.030 | 6.190 | 6.190 | 92,845 |
| 2024-10-07 | 6.290 | 6.300 | 6.090 | 6.090 | 6.090 | 10,003 |
| 2024-10-04 | 6.350 | 6.400 | 5.990 | 6.300 | 6.300 | 66,240 |
| 2024-10-01 | 6.650 | 6.650 | 6.050 | 6.100 | 6.100 | 63,112 |
| 2024-09-30 | 6.690 | 6.710 | 6.230 | 6.710 | 6.710 | 78,144 |
| 2024-09-27 | 7.300 | 7.300 | 6.520 | 6.980 | 6.980 | 97,017 |
| 2024-09-26 | 7.480 | 7.720 | 7.000 | 7.300 | 7.300 | 70,781 |
| 2024-09-25 | 6.570 | 7.570 | 6.290 | 7.470 | 7.470 | 221,295 |
| 2024-09-24 | 5.970 | 6.560 | 5.970 | 6.560 | 6.560 | 77,823 |
| 2024-09-23 | 6.410 | 6.410 | 5.690 | 5.730 | 5.730 | 62,381 |
| 2024-09-20 | 6.100 | 6.410 | 6.100 | 6.120 | 6.120 | 26,208 |
| 2024-09-19 | 6.090 | 6.400 | 6.050 | 6.310 | 6.310 | 58,480 |
| 2024-09-18 | 6.280 | 6.590 | 6.160 | 6.260 | 6.260 | 33,594 |
| 2024-09-16 | 6.670 | 6.790 | 6.380 | 6.590 | 6.590 | 39,039 |
| 2024-09-13 | 7.040 | 7.040 | 6.690 | 6.850 | 6.850 | 16,236 |
| 2024-09-12 | 7.080 | 7.080 | 6.710 | 7.040 | 7.040 | 18,463 |
| 2024-09-11 | 6.990 | 7.100 | 6.790 | 6.790 | 6.790 | 30,202 |
| 2024-09-10 | 7.020 | 7.150 | 6.780 | 7.080 | 7.080 | 58,525 |
| 2024-09-09 | 6.750 | 7.290 | 6.720 | 7.020 | 7.020 | 98,020 |
| 2024-09-06 | 7.190 | 7.190 | 6.800 | 6.800 | 6.800 | 33,701 |
| 2024-09-05 | 7.420 | 7.420 | 6.910 | 7.000 | 7.000 | 72,621 |
| 2024-09-04 | 7.800 | 7.800 | 7.110 | 7.300 | 7.300 | 62,852 |
| 2024-09-03 | 8.300 | 8.300 | 7.510 | 7.810 | 7.810 | 66,045 |
| 2024-09-02 | 9.470 | 9.690 | 8.100 | 8.290 | 8.290 | 124,018 |
| 2024-08-30 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-08-29 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-08-28 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-08-27 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-08-26 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-08-23 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-08-22 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-08-21 | 4.130 | 4.290 | 4.090 | 4.200 | 10.500 | 37,323 |
| 2024-08-20 | 4.160 | 4.220 | 4.000 | 4.100 | 10.250 | 79,856 |
| 2024-08-19 | 4.190 | 4.280 | 4.000 | 4.230 | 10.575 | 91,844 |
| 2024-08-16 | 1.732 | 1.740 | 1.652 | 1.740 | 4.350 | 41,493 |
| 2024-08-15 | 4.170 | 4.300 | 4.090 | 4.140 | 10.350 | 18,896 |
| 2024-08-14 | 4.390 | 4.390 | 4.000 | 4.140 | 10.350 | 27,807 |
| 2024-08-13 | 4.390 | 4.600 | 4.180 | 4.380 | 10.950 | 19,480 |
| 2024-08-12 | 4.320 | 4.500 | 4.220 | 4.390 | 10.975 | 21,441 |
| 2024-08-09 | 4.350 | 4.620 | 4.290 | 4.520 | 11.300 | 37,230 |
| 2024-08-08 | 4.320 | 4.520 | 4.130 | 4.290 | 10.725 | 25,842 |
| 2024-08-07 | 4.130 | 4.340 | 4.130 | 4.140 | 10.350 | 16,728 |
| 2024-08-06 | 4.150 | 4.210 | 3.900 | 4.200 | 10.500 | 29,910 |
| 2024-08-05 | 4.680 | 4.800 | 3.560 | 4.120 | 10.300 | 111,849 |
| 2024-08-02 | 4.800 | 4.930 | 4.620 | 4.710 | 11.775 | 29,540 |
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.