iXensor Co., Ltd. (TPEX:6734)
Taiwan · Delayed Price · Currency is TWD 5.33
+0.21 (4.10%)
Oct 8, 2026, 2:59 PM CST
iXensor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 5.37 | 5.78 | 5.22 | 5.33 | 5.33 | 4.10% | 133,681 |
| Oct 7, 2026 | 5.35 | 5.37 | 5.11 | 5.12 | 5.12 | 0.20% | 4,209 |
| Oct 6, 2026 | 5.05 | 5.34 | 5.04 | 5.11 | 5.11 | 1.19% | 54,114 |
| Oct 5, 2026 | 5.55 | 5.70 | 4.76 | 5.05 | 5.05 | -9.01% | 204,476 |
| Oct 2, 2026 | 5.26 | 5.80 | 5.05 | 5.55 | 5.55 | 5.51% | 72,059 |
| Oct 1, 2026 | 5.26 | 5.26 | 5.01 | 5.26 | 5.26 | 4.16% | 48,943 |
| Sep 30, 2026 | 5.31 | 5.31 | 4.95 | 5.05 | 5.05 | -4.90% | 79,296 |
| Sep 29, 2026 | 5.16 | 5.36 | 5.06 | 5.31 | 5.31 | -1.67% | 37,501 |
| Sep 24, 2026 | 5.20 | 5.47 | 5.16 | 5.40 | 5.40 | 3.85% | 49,374 |
| Sep 23, 2026 | 5.25 | 5.56 | 5.20 | 5.20 | 5.20 | -1.89% | 37,598 |
| Sep 22, 2026 | 5.30 | 5.54 | 5.05 | 5.30 | 5.30 | - | 84,412 |
| Sep 21, 2026 | 5.62 | 5.62 | 5.20 | 5.30 | 5.30 | -5.69% | 85,455 |
| Sep 18, 2026 | 5.51 | 5.70 | 5.30 | 5.62 | 5.62 | 2.00% | 121,984 |
| Sep 17, 2026 | 5.66 | 5.70 | 5.50 | 5.51 | 5.51 | -3.33% | 89,755 |
| Sep 16, 2026 | 5.92 | 5.92 | 5.43 | 5.70 | 5.70 | -3.72% | 137,846 |
| Sep 15, 2026 | 6.41 | 6.69 | 5.61 | 5.92 | 5.92 | -10.71% | 345,727 |
| Sep 14, 2026 | 7.18 | 7.61 | 6.20 | 6.63 | 6.63 | -11.36% | 593,379 |
| 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 |