iXensor Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	14.650	14.650	14.000	14.050	35.125	34,917
2022-05-13	14.600	15.550	13.950	14.450	36.125	130,709
2022-05-12	15.100	15.450	13.950	13.950	34.875	228,980
2022-05-11	15.300	16.500	15.200	15.600	39.000	171,781
2022-05-10	16.000	16.300	14.900	15.000	37.500	222,578
2022-05-09	16.550	16.850	15.850	16.300	40.750	107,258
2022-05-06	17.450	17.450	15.850	16.450	41.125	259,913
2022-05-05	17.100	18.250	16.400	17.450	43.625	179,950
2022-05-04	17.550	18.800	16.550	16.800	42.000	302,302
2022-05-03	18.450	18.950	16.850	17.400	43.500	358,046
2022-04-29	19.400	19.550	18.050	18.700	46.750	349,972
2022-04-28	19.200	21.500	19.050	19.050	47.625	1,107,592
2022-04-27	16.850	19.200	15.450	18.600	46.500	643,305
2022-04-26	19.050	19.050	16.200	16.500	41.250	525,401
2022-04-25	18.550	19.950	18.200	18.500	46.250	353,513
2022-04-22	19.500	19.700	17.900	18.200	45.500	607,371
2022-04-21	22.450	22.450	19.250	19.500	48.750	932,357
2022-04-20	21.550	22.250	19.550	22.250	55.625	1,065,655
2022-04-19	24.000	25.650	19.700	20.950	52.375	1,594,089
2022-04-18	20.000	26.250	19.200	23.600	59.000	3,316,142
2022-04-15	15.300	22.550	15.000	19.250	48.125	2,238,137
2022-04-14	13.950	15.200	13.900	14.950	37.375	400,285
2022-04-13	13.900	14.250	13.400	13.900	34.750	282,089
2022-04-12	14.150	15.400	13.350	13.950	34.875	595,372
2022-04-11	13.950	14.250	13.550	14.150	35.375	155,748
2022-04-08	14.150	14.150	13.500	13.500	33.750	61,083
2022-04-07	14.550	14.650	13.650	14.300	35.750	151,130
2022-04-06	14.100	15.200	14.050	14.650	36.625	182,684
2022-04-01	13.450	14.250	13.050	14.250	35.625	196,090
2022-03-31	12.650	13.000	12.250	12.950	32.375	67,806
2022-03-30	12.300	12.700	12.000	12.650	31.625	93,997
2022-03-29	12.100	12.450	11.850	12.300	30.750	34,811
2022-03-28	12.150	12.600	11.950	12.450	31.125	32,805
2022-03-25	12.000	12.300	12.000	12.150	30.375	39,280
2022-03-24	12.250	12.250	11.900	12.000	30.000	14,800
2022-03-23	12.000	12.350	11.850	12.250	30.625	6,685
2022-03-22	12.450	12.450	12.000	12.250	30.625	6,802
2022-03-21	12.450	12.450	11.850	11.950	29.875	24,180
2022-03-18	11.800	11.800	11.550	11.550	28.875	1,700
2022-03-17	11.500	11.850	11.250	11.750	29.375	20,203
2022-03-16	11.500	11.500	11.050	11.050	27.625	37,493
2022-03-15	11.600	11.800	11.100	11.700	29.250	121,881
2022-03-14	12.450	12.450	11.400	11.850	29.625	73,206
2022-03-11	12.650	12.800	11.800	12.100	30.250	136,041
2022-03-10	12.500	13.000	12.500	12.900	32.250	25,681
2022-03-09	12.550	13.050	12.500	13.050	32.625	5,600
2022-03-08	12.550	13.050	12.500	12.800	32.000	12,840
2022-03-07	13.550	13.550	12.550	13.150	32.875	15,609
2022-03-04	13.100	13.500	12.900	13.000	32.500	71,531
2022-03-03	13.550	13.600	13.050	13.550	33.875	24,000
2022-03-02	13.550	13.600	13.500	13.600	34.000	7,600
2022-03-01	13.650	13.650	13.100	13.450	33.625	21,801
2022-02-25	13.800	13.800	13.250	13.750	34.375	7,000
2022-02-24	13.900	13.900	13.200	13.350	33.375	49,886
2022-02-23	13.650	14.150	13.650	13.750	34.375	30,802
2022-02-22	14.600	14.600	13.650	14.100	35.250	29,574
2022-02-21	14.950	15.250	14.200	14.600	36.500	85,210
2022-02-18	14.850	15.300	14.450	14.800	37.000	220,336
2022-02-17	14.000	15.400	14.000	15.200	38.000	538,097
2022-02-16	14.000	14.350	13.850	14.300	35.750	54,708

← NewerPage 19 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.