iXensor Co., Ltd. (TPEX:6734)
Taiwan · Delayed Price · Currency is TWD 7.14
-0.05 (-0.70%)
Jun 12, 2026, 1:38 PM CST
iXensor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 6.87 | 7.14 | 6.86 | 7.14 | 7.14 | -0.70% | 40,034 |
| Jun 11, 2026 | 7.00 | 7.35 | 6.87 | 7.19 | 7.19 | 6.05% | 157,269 |
| Jun 10, 2026 | 7.00 | 7.13 | 6.66 | 6.78 | 6.78 | -3.28% | 50,378 |
| Jun 9, 2026 | 7.08 | 7.23 | 6.68 | 7.01 | 7.01 | -1.27% | 43,213 |
| Jun 8, 2026 | 7.19 | 7.20 | 6.84 | 7.10 | 7.10 | 3.65% | 21,441 |
| Jun 5, 2026 | 7.19 | 7.20 | 6.84 | 6.85 | 6.85 | - | 23,692 |
| Jun 4, 2026 | 6.76 | 7.35 | 6.75 | 6.85 | 6.85 | -3.39% | 72,975 |
| Jun 3, 2026 | 7.19 | 7.20 | 6.18 | 7.09 | 7.09 | 1.14% | 224,718 |
| Jun 2, 2026 | 6.60 | 7.20 | 6.51 | 7.01 | 7.01 | 6.21% | 83,751 |
| Jun 1, 2026 | 7.05 | 7.05 | 6.60 | 6.60 | 6.60 | -6.38% | 157,869 |
| May 29, 2026 | 7.57 | 7.57 | 6.97 | 7.05 | 7.05 | -6.00% | 386,799 |
| May 28, 2026 | 7.46 | 8.53 | 7.25 | 7.50 | 7.50 | 0.54% | 855,804 |
| May 27, 2026 | 7.05 | 7.88 | 6.85 | 7.46 | 7.46 | 5.82% | 262,316 |
| May 26, 2026 | 6.41 | 7.35 | 6.19 | 7.05 | 7.05 | 9.98% | 162,324 |
| May 25, 2026 | 6.62 | 6.80 | 6.41 | 6.41 | 6.41 | -3.17% | 88,818 |
| May 22, 2026 | 6.80 | 6.80 | 6.47 | 6.62 | 6.62 | -2.65% | 20,732 |
| May 21, 2026 | 6.60 | 7.04 | 6.30 | 6.80 | 6.80 | 3.50% | 62,898 |
| May 20, 2026 | 6.54 | 6.93 | 6.54 | 6.57 | 6.57 | 0.46% | 30,072 |
| May 19, 2026 | 6.59 | 6.86 | 6.28 | 6.54 | 6.54 | -0.91% | 75,601 |
| May 18, 2026 | 6.19 | 6.73 | 6.17 | 6.60 | 6.60 | 6.62% | 62,067 |
| May 15, 2026 | 6.32 | 6.94 | 6.19 | 6.19 | 6.19 | -2.06% | 205,638 |
| May 14, 2026 | 6.46 | 6.68 | 6.32 | 6.32 | 6.32 | -6.23% | 65,830 |
| May 13, 2026 | 6.56 | 6.90 | 6.41 | 6.74 | 6.74 | -2.18% | 67,706 |
| May 12, 2026 | 6.70 | 7.00 | 6.61 | 6.89 | 6.89 | -0.58% | 112,986 |
| May 11, 2026 | 6.84 | 7.20 | 6.52 | 6.93 | 6.93 | 1.32% | 103,035 |
| May 8, 2026 | 7.10 | 7.11 | 6.52 | 6.84 | 6.84 | -3.53% | 105,398 |
| May 7, 2026 | 7.09 | 7.09 | 6.76 | 7.09 | 7.09 | - | 57,457 |
| May 6, 2026 | 7.05 | 7.09 | 6.75 | 7.09 | 7.09 | 4.26% | 33,380 |
| May 5, 2026 | 7.04 | 7.05 | 6.46 | 6.80 | 6.80 | -2.86% | 116,945 |
| May 4, 2026 | 7.30 | 7.31 | 6.71 | 7.00 | 7.00 | -4.11% | 142,058 |
| Apr 30, 2026 | 6.81 | 7.36 | 6.81 | 7.30 | 7.30 | 7.20% | 83,417 |
| Apr 29, 2026 | 7.19 | 7.19 | 6.75 | 6.81 | 6.81 | -0.73% | 111,910 |
| Apr 28, 2026 | 7.10 | 7.30 | 6.85 | 6.86 | 6.86 | -3.24% | 92,448 |
| Apr 27, 2026 | 7.50 | 8.00 | 6.75 | 7.09 | 7.09 | -6.34% | 205,584 |
| Apr 24, 2026 | 8.00 | 8.05 | 7.00 | 7.57 | 7.57 | -5.37% | 248,400 |
| Apr 23, 2026 | 8.91 | 9.20 | 6.70 | 8.00 | 8.00 | -10.21% | 844,816 |
| Apr 22, 2026 | 9.88 | 10.75 | 8.17 | 8.91 | 8.91 | -9.08% | 1,235,443 |
| Apr 21, 2026 | 8.59 | 10.80 | 8.59 | 9.80 | 9.80 | 14.09% | 1,473,332 |
| Apr 20, 2026 | 7.48 | 8.68 | 7.48 | 8.59 | 8.59 | 14.53% | 987,198 |
| Apr 17, 2026 | 7.39 | 8.18 | 6.96 | 7.50 | 7.50 | 1.49% | 538,605 |
| Apr 16, 2026 | 5.71 | 7.56 | 5.70 | 7.39 | 7.39 | 24.41% | 861,129 |
| Apr 15, 2026 | 5.37 | 6.04 | 5.12 | 5.94 | 5.94 | 16.02% | 162,124 |
| Apr 14, 2026 | 5.15 | 5.39 | 5.12 | 5.12 | 5.12 | 2.40% | 36,711 |
| Apr 13, 2026 | 5.40 | 5.40 | 4.95 | 5.00 | 5.00 | -2.53% | 60,239 |
| Apr 10, 2026 | 5.34 | 5.57 | 5.05 | 5.13 | 5.13 | -3.93% | 136,973 |
| Apr 9, 2026 | 5.05 | 5.42 | 5.05 | 5.34 | 5.34 | 2.69% | 53,093 |
| Apr 8, 2026 | 5.83 | 5.85 | 4.71 | 5.20 | 5.20 | -10.81% | 436,637 |
| Apr 7, 2026 | 5.52 | 5.88 | 5.43 | 5.83 | 5.83 | 5.62% | 29,246 |
| Apr 2, 2026 | 5.99 | 6.01 | 5.31 | 5.52 | 5.52 | -4.50% | 226,615 |
| Apr 1, 2026 | 6.35 | 6.43 | 5.73 | 5.78 | 5.78 | -8.83% | 96,390 |