iXensor Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	10.950	10.950	10.550	10.550	26.375	2,401
2022-08-08	11.000	11.000	10.500	10.950	27.375	50,001
2022-08-05	11.000	11.000	10.600	11.000	27.500	30,201
2022-08-04	11.000	11.050	10.750	11.000	27.500	8,800
2022-08-03	10.700	11.200	10.600	11.000	27.500	52,254
2022-08-02	10.900	11.000	10.650	10.700	26.750	73,762
2022-08-01	11.350	11.350	10.850	10.950	27.375	24,801
2022-07-29	11.250	11.350	10.900	10.900	27.250	22,409
2022-07-28	11.300	11.300	10.800	11.000	27.500	5,860
2022-07-27	11.500	11.500	10.950	11.150	27.875	20,269
2022-07-26	11.500	11.550	11.100	11.500	28.750	4,816
2022-07-25	11.900	12.350	10.650	11.250	28.125	77,961
2022-07-22	10.900	12.750	10.900	12.100	30.250	121,863
2022-07-21	10.800	10.850	10.550	10.800	27.000	30,182
2022-07-20	10.850	10.850	10.400	10.550	26.375	67,885
2022-07-19	10.950	10.950	10.500	10.850	27.125	50,686
2022-07-18	11.200	11.200	10.700	10.950	27.375	21,756
2022-07-15	11.300	11.300	10.850	10.900	27.250	14,005
2022-07-14	11.300	11.500	10.900	11.300	28.250	77,393
2022-07-13	11.600	11.600	11.150	11.150	27.875	7,273
2022-07-12	11.700	11.700	11.050	11.400	28.500	38,565
2022-07-11	12.000	12.000	11.300	11.600	29.000	32,984
2022-07-08	11.900	11.950	11.300	11.900	29.750	79,310
2022-07-07	12.050	12.050	11.550	11.650	29.125	42,194
2022-07-06	12.050	12.300	11.650	11.850	29.625	50,756
2022-07-05	12.000	12.150	11.600	11.650	29.125	28,250
2022-07-04	12.450	12.500	11.850	12.300	30.750	45,862
2022-07-01	12.400	12.950	11.550	12.250	30.625	137,699
2022-06-30	12.350	13.200	12.350	12.400	31.000	58,108
2022-06-29	12.350	12.850	12.350	12.700	31.750	20,839
2022-06-28	13.350	13.350	12.200	12.950	32.375	47,604
2022-06-27	13.350	13.400	12.850	12.850	32.125	27,878
2022-06-24	12.550	13.300	12.550	12.800	32.000	27,238
2022-06-23	13.200	13.550	13.000	13.150	32.875	69,452
2022-06-22	13.450	13.450	12.800	13.000	32.500	54,900
2022-06-21	13.550	13.550	13.000	13.450	33.625	26,416
2022-06-20	13.800	13.950	12.800	13.300	33.250	42,971
2022-06-17	13.750	14.000	13.200	13.400	33.500	46,245
2022-06-16	14.600	14.600	13.500	13.650	34.125	95,883
2022-06-15	14.650	14.650	14.050	14.650	36.625	37,482
2022-06-14	15.150	15.200	14.000	14.700	36.750	81,084
2022-06-13	14.800	15.250	14.550	14.700	36.750	196,296
2022-06-10	12.700	15.000	12.700	14.450	36.125	262,590
2022-06-09	12.550	12.900	12.550	12.900	32.250	27,853
2022-06-08	12.650	12.950	12.500	12.900	32.250	22,800
2022-06-07	13.050	13.050	12.600	12.850	32.125	40,414
2022-06-06	12.850	13.050	12.850	12.900	32.250	24,743
2022-06-02	12.850	13.100	12.650	12.850	32.125	51,571
2022-06-01	13.250	13.250	12.750	12.850	32.125	26,666
2022-05-31	13.200	13.250	12.700	13.000	32.500	25,706
2022-05-30	13.050	13.450	12.650	12.900	32.250	172,197
2022-05-27	13.450	13.600	13.000	13.450	33.625	57,461
2022-05-26	13.400	13.600	13.050	13.050	32.625	31,754
2022-05-25	13.600	13.600	13.050	13.400	33.500	31,809
2022-05-24	13.950	13.950	13.100	13.450	33.625	115,738
2022-05-23	13.350	13.950	13.350	13.450	33.625	73,327
2022-05-20	14.050	14.050	13.350	13.750	34.375	133,982
2022-05-19	14.250	14.250	13.400	13.650	34.125	111,587
2022-05-18	14.450	14.500	13.700	14.250	35.625	81,987
2022-05-17	14.400	14.650	13.850	13.850	34.625	57,581

← NewerPage 18 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.