iXensor Co., Ltd. (TPEX:6734)
Taiwan · Delayed Price · Currency is TWD 7.85
+1.75 (28.69%)
Sep 11, 2026, 2:05 PM CST
iXensor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 6.14 | 7.90 | 5.70 | 7.48 | 7.48 | 22.62% | 1,668,254 |
| Sep 10, 2026 | 4.99 | 6.23 | 4.98 | 6.10 | 6.10 | 21.51% | 701,153 |
| Sep 9, 2026 | 5.10 | 5.26 | 4.99 | 5.02 | 5.02 | -4.38% | 46,178 |
| Sep 8, 2026 | 5.32 | 5.54 | 4.95 | 5.25 | 5.25 | -4.55% | 114,993 |
| Sep 7, 2026 | 5.75 | 5.75 | 5.30 | 5.50 | 5.50 | -1.79% | 37,454 |
| Sep 4, 2026 | 5.90 | 5.90 | 5.35 | 5.60 | 5.60 | -0.36% | 227,584 |
| Sep 3, 2026 | 6.10 | 6.10 | 5.62 | 5.62 | 5.62 | -7.87% | 38,602 |
| Sep 2, 2026 | 5.76 | 6.26 | 5.61 | 6.10 | 6.10 | 0.83% | 65,149 |
| Sep 1, 2026 | 5.99 | 6.24 | 5.76 | 6.05 | 6.05 | -2.42% | 101,823 |
| Aug 31, 2026 | 6.10 | 6.20 | 5.99 | 6.20 | 6.20 | 3.33% | 28,715 |
| Aug 28, 2026 | 6.01 | 6.31 | 5.90 | 6.00 | 6.00 | -4.00% | 38,628 |
| Aug 27, 2026 | 6.20 | 6.31 | 5.90 | 6.25 | 6.25 | 0.81% | 60,038 |
| Aug 26, 2026 | 6.10 | 6.20 | 5.90 | 6.20 | 6.20 | -3.13% | 28,821 |
| Aug 25, 2026 | 6.10 | 6.40 | 6.10 | 6.40 | 6.40 | -1.39% | 10,020 |
| Aug 24, 2026 | 6.62 | 6.62 | 6.29 | 6.49 | 6.49 | -1.96% | 10,232 |
| Aug 21, 2026 | 6.13 | 6.63 | 6.13 | 6.62 | 6.62 | 3.28% | 45,173 |
| Aug 20, 2026 | 6.08 | 6.41 | 6.08 | 6.41 | 6.41 | 0.47% | 11,448 |
| Aug 19, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 4.93% | 200 |
| Aug 18, 2026 | 6.40 | 6.40 | 6.08 | 6.08 | 6.08 | -5.15% | 7,068 |
| Aug 17, 2026 | 6.60 | 6.60 | 6.01 | 6.41 | 6.41 | -2.88% | 23,338 |
| Aug 14, 2026 | 6.60 | 6.60 | 6.27 | 6.60 | 6.60 | 5.26% | 474 |
| Aug 13, 2026 | 6.57 | 6.60 | 6.27 | 6.27 | 6.27 | -4.57% | 3,771 |
| Aug 12, 2026 | 6.43 | 6.57 | 6.21 | 6.57 | 6.57 | 2.18% | 23,229 |
| Aug 11, 2026 | 6.72 | 6.72 | 6.18 | 6.43 | 6.43 | 0.31% | 90,001 |
| Aug 10, 2026 | 6.73 | 6.73 | 6.41 | 6.41 | 6.41 | -4.75% | 11,006 |
| Aug 7, 2026 | 6.90 | 6.90 | 6.41 | 6.73 | 6.73 | -4.81% | 37,165 |
| Aug 6, 2026 | 6.70 | 7.08 | 6.70 | 7.07 | 7.07 | 5.52% | 97,396 |
| Aug 5, 2026 | 6.90 | 7.10 | 6.62 | 6.70 | 6.70 | -3.46% | 32,032 |
| Aug 4, 2026 | 6.40 | 6.94 | 6.40 | 6.94 | 6.94 | 8.44% | 56,285 |
| Aug 3, 2026 | 6.50 | 6.52 | 6.20 | 6.40 | 6.40 | -1.08% | 5,479 |
| Jul 31, 2026 | 6.45 | 6.47 | 6.15 | 6.47 | 6.47 | 1.25% | 19,227 |
| Jul 30, 2026 | 6.40 | 6.63 | 6.08 | 6.39 | 6.39 | - | 31,699 |
| Jul 29, 2026 | 6.79 | 6.79 | 6.00 | 6.39 | 6.39 | -5.75% | 103,644 |
| Jul 28, 2026 | 6.83 | 6.83 | 6.46 | 6.78 | 6.78 | -0.73% | 52,876 |
| Jul 27, 2026 | 6.46 | 6.83 | 6.46 | 6.83 | 6.83 | 3.48% | 15,313 |
| Jul 24, 2026 | 6.67 | 6.74 | 6.40 | 6.60 | 6.60 | -1.05% | 11,834 |
| Jul 23, 2026 | 6.67 | 6.67 | 6.39 | 6.67 | 6.67 | 4.38% | 12,776 |
| Jul 22, 2026 | 6.68 | 6.68 | 6.39 | 6.39 | 6.39 | -4.34% | 4,025 |
| Jul 21, 2026 | 6.73 | 6.83 | 6.33 | 6.68 | 6.68 | -0.74% | 29,185 |
| Jul 20, 2026 | 6.90 | 6.90 | 6.23 | 6.73 | 6.73 | -2.46% | 76,200 |
| Jul 17, 2026 | 6.60 | 7.20 | 6.50 | 6.90 | 6.90 | 0.88% | 113,466 |
| Jul 16, 2026 | 6.50 | 6.84 | 6.50 | 6.84 | 6.84 | - | 9,349 |
| Jul 15, 2026 | 6.51 | 6.84 | 6.50 | 6.84 | 6.84 | 5.07% | 26,564 |
| Jul 14, 2026 | 6.70 | 6.83 | 6.38 | 6.51 | 6.51 | -2.84% | 18,083 |
| Jul 13, 2026 | 6.93 | 6.93 | 6.38 | 6.70 | 6.70 | -3.32% | 46,063 |
| Jul 9, 2026 | 6.93 | 6.93 | 6.61 | 6.93 | 6.93 | 4.84% | 5,091 |
| Jul 8, 2026 | 6.80 | 6.93 | 6.50 | 6.61 | 6.61 | -2.79% | 7,843 |
| Jul 7, 2026 | 7.00 | 7.02 | 6.37 | 6.80 | 6.80 | -2.02% | 64,637 |
| Jul 6, 2026 | 7.03 | 7.03 | 6.70 | 6.94 | 6.94 | 3.58% | 17,891 |
| Jul 3, 2026 | 6.56 | 7.05 | 6.52 | 6.70 | 6.70 | -2.90% | 49,436 |