iXensor Co., Ltd. (TPEX:6734)
Taiwan · Delayed Price · Currency is TWD 6.81
-0.05 (-0.73%)
Apr 29, 2026, 1:46 PM CST
iXensor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.19 | 7.19 | 6.75 | 6.75 | - | -1.60% | 37,214 |
| 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 |
| 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 |