iXensor Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.200 | 5.200 | 4.950 | 5.200 | 5.200 | 33,470 |
| 2026-10-19 | 5.200 | 5.200 | 4.950 | 5.200 | 5.200 | 13,047 |
| 2026-10-16 | 5.240 | 5.250 | 4.950 | 5.200 | 5.200 | 30,238 |
| 2026-10-15 | 5.160 | 5.420 | 4.980 | 5.240 | 5.240 | 50,792 |
| 2026-10-14 | 5.400 | 5.450 | 5.160 | 5.420 | 5.420 | 26,671 |
| 2026-10-13 | 5.260 | 5.470 | 5.150 | 5.200 | 5.200 | 43,365 |
| 2026-10-12 | 5.600 | 5.610 | 5.090 | 5.090 | 5.090 | 73,658 |
| 2026-10-08 | 5.370 | 5.780 | 5.220 | 5.600 | 5.600 | 133,680 |
| 2026-10-07 | 5.283 | 5.303 | 5.046 | 5.303 | 5.303 | 4,245 |
| 2026-10-06 | 4.987 | 5.273 | 4.977 | 5.273 | 5.273 | 52,765 |
| 2026-10-05 | 5.481 | 5.629 | 4.701 | 5.086 | 5.086 | 186,606 |
| 2026-10-02 | 5.194 | 5.728 | 4.987 | 5.481 | 5.481 | 70,940 |
| 2026-10-01 | 5.260 | 5.260 | 5.010 | 5.010 | 5.010 | 42,941 |
| 2026-09-30 | 5.310 | 5.310 | 4.950 | 5.050 | 5.050 | 79,295 |
| 2026-09-29 | 5.160 | 5.360 | 5.060 | 5.310 | 5.310 | 37,501 |
| 2026-09-24 | 5.200 | 5.470 | 5.160 | 5.160 | 5.160 | 49,373 |
| 2026-09-23 | 5.250 | 5.560 | 5.200 | 5.200 | 5.200 | 37,577 |
| 2026-09-22 | 5.300 | 5.540 | 5.050 | 5.050 | 5.050 | 82,412 |
| 2026-09-21 | 5.620 | 5.620 | 5.300 | 5.320 | 5.320 | 54,254 |
| 2026-09-18 | 5.510 | 5.700 | 5.300 | 5.620 | 5.620 | 121,884 |
| 2026-09-17 | 5.660 | 5.700 | 5.500 | 5.600 | 5.600 | 89,754 |
| 2026-09-16 | 5.920 | 5.920 | 5.430 | 5.690 | 5.690 | 135,829 |
| 2026-09-15 | 6.410 | 6.690 | 5.610 | 5.920 | 5.920 | 326,675 |
| 2026-09-14 | 7.180 | 7.610 | 6.380 | 6.500 | 6.500 | 554,279 |
| 2026-09-11 | 6.140 | 7.900 | 5.700 | 7.480 | 7.480 | 1,668,254 |
| 2026-09-10 | 4.990 | 6.230 | 4.980 | 6.100 | 6.100 | 701,153 |
| 2026-09-09 | 5.100 | 5.260 | 4.990 | 5.020 | 5.020 | 46,178 |
| 2026-09-08 | 5.320 | 5.540 | 4.950 | 5.250 | 5.250 | 114,993 |
| 2026-09-07 | 5.750 | 5.750 | 5.300 | 5.500 | 5.500 | 37,454 |
| 2026-09-04 | 5.900 | 5.900 | 5.350 | 5.600 | 5.600 | 226,584 |
| 2026-09-03 | 6.100 | 6.100 | 5.620 | 5.620 | 5.620 | 38,602 |
| 2026-09-02 | 5.760 | 6.260 | 5.610 | 5.990 | 5.990 | 64,049 |
| 2026-09-01 | 5.990 | 6.240 | 5.760 | 6.050 | 6.050 | 101,823 |
| 2026-08-31 | 6.100 | 6.100 | 5.990 | 5.990 | 5.990 | 26,714 |
| 2026-08-28 | 6.300 | 6.310 | 5.990 | 6.050 | 6.050 | 22,328 |
| 2026-08-27 | 6.200 | 6.310 | 5.900 | 6.300 | 6.300 | 59,535 |
| 2026-08-26 | 6.100 | 6.200 | 5.900 | 6.200 | 6.200 | 28,821 |
| 2026-08-25 | 6.100 | 6.400 | 6.100 | 6.400 | 6.400 | 10,020 |
| 2026-08-24 | 6.620 | 6.620 | 6.290 | 6.490 | 6.490 | 10,232 |
| 2026-08-21 | 6.130 | 6.630 | 6.130 | 6.620 | 6.620 | 45,173 |
| 2026-08-20 | 6.080 | 6.410 | 6.080 | 6.410 | 6.410 | 11,448 |
| 2026-08-19 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 200 |
| 2026-08-18 | 6.400 | 6.400 | 6.080 | 6.080 | 6.080 | 7,068 |
| 2026-08-17 | 6.600 | 6.600 | 6.010 | 6.410 | 6.410 | 23,338 |
| 2026-08-14 | 6.600 | 6.600 | 6.270 | 6.600 | 6.600 | 474 |
| 2026-08-13 | 6.570 | 6.600 | 6.270 | 6.600 | 6.600 | 3,770 |
| 2026-08-12 | 6.430 | 6.570 | 6.210 | 6.570 | 6.570 | 23,229 |
| 2026-08-11 | 6.720 | 6.720 | 6.180 | 6.430 | 6.430 | 89,001 |
| 2026-08-10 | 6.730 | 6.730 | 6.410 | 6.410 | 6.410 | 4,006 |
| 2026-08-07 | 6.900 | 6.900 | 6.410 | 6.730 | 6.730 | 37,165 |
| 2026-08-06 | 6.700 | 7.080 | 6.700 | 7.070 | 7.070 | 97,396 |
| 2026-08-05 | 6.900 | 7.100 | 6.620 | 6.700 | 6.700 | 31,791 |
| 2026-08-04 | 6.400 | 6.940 | 6.400 | 6.940 | 6.940 | 56,284 |
| 2026-08-03 | 6.500 | 6.520 | 6.200 | 6.520 | 6.520 | 5,230 |
| 2026-07-31 | 6.450 | 6.470 | 6.150 | 6.470 | 6.470 | 19,026 |
| 2026-07-30 | 6.400 | 6.630 | 6.080 | 6.280 | 6.280 | 30,445 |
| 2026-07-29 | 6.790 | 6.790 | 6.000 | 6.270 | 6.270 | 103,391 |
| 2026-07-28 | 6.830 | 6.830 | 6.460 | 6.460 | 6.460 | 52,400 |
| 2026-07-27 | 6.460 | 6.830 | 6.460 | 6.830 | 6.830 | 15,313 |
| 2026-07-24 | 6.670 | 6.740 | 6.400 | 6.460 | 6.460 | 11,829 |
Page 1 of 5 · 244 trading daysOlder →
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.