iXensor Co., Ltd. (TPEX:6734)
Taiwan · Delayed Price · Currency is TWD 5.99
-0.35 (-5.52%)
Apr 1, 2026, 1:58 PM CST
iXensor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 6.09 | 6.34 | 6.09 | 6.34 | 6.34 | 4.11% | 62,394 |
| Mar 30, 2026 | 6.01 | 6.20 | 5.48 | 6.09 | 6.09 | -2.09% | 98,256 |
| Mar 27, 2026 | 6.33 | 6.33 | 6.01 | 6.22 | 6.22 | -1.74% | 30,743 |
| Mar 26, 2026 | 6.42 | 6.42 | 6.09 | 6.33 | 6.33 | 1.93% | 45,880 |
| Mar 25, 2026 | 6.47 | 6.49 | 5.99 | 6.21 | 6.21 | -3.87% | 64,341 |
| Mar 24, 2026 | 6.09 | 6.46 | 5.81 | 6.46 | 6.46 | 6.08% | 112,801 |
| Mar 23, 2026 | 6.29 | 6.29 | 5.81 | 6.09 | 6.09 | -3.18% | 40,688 |
| Mar 20, 2026 | 6.44 | 6.44 | 6.01 | 6.29 | 6.29 | 2.11% | 19,537 |
| Mar 19, 2026 | 6.49 | 6.49 | 6.01 | 6.16 | 6.16 | -1.60% | 32,361 |
| Mar 18, 2026 | 6.01 | 6.50 | 6.01 | 6.26 | 6.26 | 0.97% | 56,760 |
| Mar 17, 2026 | 6.21 | 6.39 | 6.00 | 6.20 | 6.20 | -0.16% | 154,212 |
| Mar 16, 2026 | 6.56 | 6.60 | 6.10 | 6.21 | 6.21 | -8.54% | 151,027 |
| Mar 13, 2026 | 6.37 | 6.80 | 6.32 | 6.79 | 6.79 | 1.34% | 84,385 |
| Mar 12, 2026 | 6.69 | 7.14 | 6.36 | 6.70 | 6.70 | -3.04% | 116,470 |
| Mar 11, 2026 | 6.81 | 6.91 | 6.27 | 6.91 | 6.91 | 0.29% | 122,646 |
| Mar 10, 2026 | 6.57 | 6.91 | 6.57 | 6.89 | 6.89 | 4.87% | 48,342 |
| Mar 9, 2026 | 6.95 | 6.95 | 6.57 | 6.57 | 6.57 | -9.38% | 28,767 |
| Mar 6, 2026 | 7.01 | 7.30 | 6.60 | 7.25 | 7.25 | -1.36% | 177,995 |
| Mar 5, 2026 | 6.65 | 7.62 | 6.65 | 7.35 | 7.35 | 10.69% | 117,015 |
| Mar 4, 2026 | 7.11 | 7.19 | 6.51 | 6.64 | 6.64 | -6.61% | 165,774 |
| Mar 3, 2026 | 7.21 | 7.49 | 7.00 | 7.11 | 7.11 | -4.56% | 138,785 |
| Mar 2, 2026 | 7.52 | 7.81 | 7.22 | 7.45 | 7.45 | -4.61% | 97,192 |
| Feb 26, 2026 | 7.62 | 8.10 | 7.27 | 7.81 | 7.81 | 0.26% | 205,285 |
| Feb 25, 2026 | 8.00 | 8.00 | 7.60 | 7.79 | 7.79 | 0.13% | 105,628 |
| Feb 24, 2026 | 8.15 | 8.15 | 7.77 | 7.78 | 7.78 | -2.75% | 98,971 |
| Feb 23, 2026 | 8.00 | 8.30 | 7.65 | 8.00 | 8.00 | -3.85% | 58,884 |
| Feb 11, 2026 | 8.05 | 8.39 | 7.90 | 8.32 | 8.32 | 1.46% | 61,440 |
| Feb 10, 2026 | 8.84 | 8.84 | 7.50 | 8.20 | 8.20 | -3.53% | 164,916 |
| Feb 9, 2026 | 8.32 | 9.15 | 7.99 | 8.50 | 8.50 | -2.63% | 410,034 |
| Feb 6, 2026 | 7.63 | 9.07 | 7.31 | 8.73 | 8.73 | 8.72% | 560,928 |
| Feb 5, 2026 | 8.20 | 8.30 | 7.41 | 8.03 | 8.03 | -6.95% | 360,782 |
| Feb 4, 2026 | 8.83 | 8.91 | 7.57 | 8.63 | 8.63 | -2.27% | 612,387 |
| Feb 3, 2026 | 8.31 | 9.46 | 8.17 | 8.83 | 8.83 | 2.44% | 898,412 |
| Feb 2, 2026 | 9.89 | 9.89 | 7.57 | 8.62 | 8.62 | -12.84% | 858,454 |
| Jan 30, 2026 | 18.00 | 18.50 | 7.45 | 9.89 | 9.89 | -44.59% | 3,643,621 |
| Jan 29, 2026 | 12.50 | 18.50 | 11.55 | 17.85 | 17.85 | 55.22% | 1,483,666 |
| Jan 28, 2026 | 6.53 | 11.75 | 6.53 | 11.50 | 11.50 | 76.11% | 1,665,431 |
| Jan 27, 2026 | 6.56 | 6.70 | 6.27 | 6.53 | 6.53 | -0.46% | 127,688 |
| Jan 26, 2026 | 6.34 | 6.83 | 6.19 | 6.56 | 6.56 | 3.47% | 194,641 |
| Jan 23, 2026 | 6.15 | 6.51 | 6.00 | 6.34 | 6.34 | 3.09% | 79,596 |
| Jan 22, 2026 | 6.31 | 6.31 | 5.90 | 6.15 | 6.15 | -2.54% | 17,346 |
| Jan 21, 2026 | 6.25 | 6.57 | 5.95 | 6.31 | 6.31 | 0.16% | 144,611 |
| Jan 20, 2026 | 6.14 | 6.30 | 5.90 | 6.30 | 6.30 | 3.28% | 44,510 |
| Jan 19, 2026 | 6.57 | 7.15 | 5.95 | 6.10 | 6.10 | -7.15% | 296,584 |
| Jan 16, 2026 | 6.67 | 7.17 | 6.25 | 6.57 | 6.57 | -1.50% | 437,226 |
| Jan 15, 2026 | 5.79 | 6.68 | 5.75 | 6.67 | 6.67 | 10.25% | 182,906 |
| Jan 14, 2026 | 6.09 | 6.09 | 6.05 | 6.05 | 6.05 | 0.33% | 1,023 |
| Jan 13, 2026 | 6.08 | 6.08 | 5.76 | 6.03 | 6.03 | 0.50% | 81,009 |
| Jan 12, 2026 | 5.85 | 6.00 | 5.60 | 6.00 | 6.00 | -1.48% | 41,931 |
| Jan 9, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - | 1,023 |