iXensor Co., Ltd. (TPEX:6734)
Taiwan · Delayed Price · Currency is TWD 5.19
-0.01 (-0.19%)
Oct 30, 2026, 1:59 PM CST
iXensor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.13 | 5.19 | 4.78 | 5.19 | 5.19 | -0.19% | 148,175 |
| Oct 29, 2026 | 5.40 | 5.42 | 5.15 | 5.20 | 5.20 | -3.70% | 29,840 |
| Oct 28, 2026 | 5.15 | 5.41 | 5.13 | 5.40 | 5.40 | - | 37,264 |
| Oct 27, 2026 | 5.85 | 5.89 | 5.25 | 5.40 | 5.40 | -7.69% | 210,007 |
| Oct 22, 2026 | 5.29 | 6.10 | 5.29 | 5.85 | 5.85 | 14.48% | 269,501 |
| Oct 21, 2026 | 5.20 | 5.30 | 4.96 | 5.11 | 5.11 | -1.73% | 25,858 |
| Oct 20, 2026 | 5.20 | 5.20 | 4.95 | 5.20 | 5.20 | - | 33,470 |
| Oct 19, 2026 | 5.20 | 5.20 | 4.95 | 5.20 | 5.20 | - | 13,047 |
| Oct 16, 2026 | 5.24 | 5.25 | 4.95 | 5.20 | 5.20 | 4.21% | 30,238 |
| Oct 15, 2026 | 5.16 | 5.42 | 4.98 | 4.99 | 4.99 | -3.29% | 50,793 |
| Oct 14, 2026 | 5.40 | 5.45 | 5.16 | 5.16 | 5.16 | -3.73% | 26,672 |
| Oct 13, 2026 | 5.26 | 5.47 | 5.15 | 5.36 | 5.36 | 1.90% | 43,370 |
| Oct 12, 2026 | 5.60 | 5.61 | 5.09 | 5.26 | 5.26 | -1.31% | 75,668 |
| Oct 8, 2026 | 5.37 | 5.78 | 5.22 | 5.33 | 5.33 | 4.55% | 133,681 |
| Oct 7, 2026 | 5.35 | 5.37 | 5.11 | 5.12 | 5.10 | 0.20% | 4,209 |
| Oct 6, 2026 | 5.05 | 5.34 | 5.04 | 5.11 | 5.09 | 1.19% | 54,114 |
| Oct 5, 2026 | 5.55 | 5.70 | 4.76 | 5.05 | 5.03 | -9.01% | 204,476 |
| Oct 2, 2026 | 5.26 | 5.80 | 5.05 | 5.55 | 5.53 | 5.51% | 72,059 |
| Oct 1, 2026 | 5.26 | 5.26 | 5.01 | 5.26 | 5.24 | 4.16% | 48,943 |
| Sep 30, 2026 | 5.31 | 5.31 | 4.95 | 5.05 | 5.03 | -4.90% | 79,296 |
| Sep 29, 2026 | 5.16 | 5.36 | 5.06 | 5.31 | 5.29 | -1.67% | 37,501 |
| Sep 24, 2026 | 5.20 | 5.47 | 5.16 | 5.40 | 5.38 | 3.85% | 49,374 |
| Sep 23, 2026 | 5.25 | 5.56 | 5.20 | 5.20 | 5.18 | -1.89% | 37,598 |
| Sep 22, 2026 | 5.30 | 5.54 | 5.05 | 5.30 | 5.28 | - | 84,412 |
| Sep 21, 2026 | 5.62 | 5.62 | 5.20 | 5.30 | 5.28 | -5.69% | 85,455 |
| Sep 18, 2026 | 5.51 | 5.70 | 5.30 | 5.62 | 5.60 | 2.00% | 121,984 |
| Sep 17, 2026 | 5.66 | 5.70 | 5.50 | 5.51 | 5.49 | -3.33% | 89,755 |
| Sep 16, 2026 | 5.92 | 5.92 | 5.43 | 5.70 | 5.68 | -3.72% | 137,846 |
| Sep 15, 2026 | 6.41 | 6.69 | 5.61 | 5.92 | 5.89 | -10.71% | 345,727 |
| Sep 14, 2026 | 7.18 | 7.61 | 6.20 | 6.63 | 6.60 | -11.36% | 593,379 |
| Sep 11, 2026 | 6.14 | 7.90 | 5.70 | 7.48 | 7.45 | 22.62% | 1,668,254 |
| Sep 10, 2026 | 4.99 | 6.23 | 4.98 | 6.10 | 6.07 | 21.51% | 701,153 |
| Sep 9, 2026 | 5.10 | 5.26 | 4.99 | 5.02 | 5.00 | -4.38% | 46,178 |
| Sep 8, 2026 | 5.32 | 5.54 | 4.95 | 5.25 | 5.23 | -4.55% | 114,993 |
| Sep 7, 2026 | 5.75 | 5.75 | 5.30 | 5.50 | 5.48 | -1.79% | 37,454 |
| Sep 4, 2026 | 5.90 | 5.90 | 5.35 | 5.60 | 5.58 | -0.36% | 227,584 |
| Sep 3, 2026 | 6.10 | 6.10 | 5.62 | 5.62 | 5.60 | -7.87% | 38,602 |
| Sep 2, 2026 | 5.76 | 6.26 | 5.61 | 6.10 | 6.07 | 0.83% | 65,149 |
| Sep 1, 2026 | 5.99 | 6.24 | 5.76 | 6.05 | 6.02 | -2.42% | 101,823 |
| Aug 31, 2026 | 6.10 | 6.20 | 5.99 | 6.20 | 6.17 | 3.33% | 28,715 |
| Aug 28, 2026 | 6.01 | 6.31 | 5.90 | 6.00 | 5.97 | -4.00% | 38,628 |
| Aug 27, 2026 | 6.20 | 6.31 | 5.90 | 6.25 | 6.22 | 0.81% | 60,038 |
| Aug 26, 2026 | 6.10 | 6.20 | 5.90 | 6.20 | 6.17 | -3.13% | 28,821 |
| Aug 25, 2026 | 6.10 | 6.40 | 6.10 | 6.40 | 6.37 | -1.39% | 10,020 |
| Aug 24, 2026 | 6.62 | 6.62 | 6.29 | 6.49 | 6.46 | -1.96% | 10,232 |
| Aug 21, 2026 | 6.13 | 6.63 | 6.13 | 6.62 | 6.59 | 3.28% | 45,173 |
| Aug 20, 2026 | 6.08 | 6.41 | 6.08 | 6.41 | 6.38 | 0.47% | 11,448 |
| Aug 19, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.35 | 4.93% | 200 |
| Aug 18, 2026 | 6.40 | 6.40 | 6.08 | 6.08 | 6.05 | -5.15% | 7,068 |
| Aug 17, 2026 | 6.60 | 6.60 | 6.01 | 6.41 | 6.38 | -2.88% | 23,338 |