iXensor Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	13.850	14.250	13.700	13.850	34.625	46,439
2022-02-14	13.950	14.000	13.350	13.800	34.500	25,993
2022-02-11	13.800	14.900	13.800	14.050	35.125	70,543
2022-02-10	13.750	13.800	13.350	13.600	34.000	10,401
2022-02-09	13.850	13.850	13.300	13.750	34.375	12,448
2022-02-08	13.500	14.100	13.350	13.900	34.750	34,444
2022-02-07	14.150	14.300	13.450	13.900	34.750	51,259
2022-01-26	13.450	14.550	13.150	14.300	35.750	76,952
2022-01-25	14.250	14.500	13.050	13.400	33.500	67,123
2022-01-24	13.750	13.900	13.600	13.900	34.750	66,428
2022-01-21	13.850	14.400	13.300	13.600	34.000	52,978
2022-01-20	14.150	14.300	13.350	13.850	34.625	34,834
2022-01-19	14.200	14.450	13.700	13.750	34.375	26,418
2022-01-18	14.300	14.850	13.950	14.200	35.500	46,629
2022-01-17	14.400	15.200	14.300	14.300	35.750	83,954
2022-01-14	14.300	14.400	14.050	14.400	36.000	4,936
2022-01-13	13.950	14.450	13.950	14.100	35.250	22,638
2022-01-12	14.600	14.600	14.000	14.050	35.125	14,568
2022-01-11	14.650	15.000	14.350	14.550	36.375	70,943
2022-01-10	14.600	15.200	14.350	14.650	36.625	125,987
2022-01-07	14.250	14.600	13.800	14.350	35.875	140,134
2022-01-06	13.850	14.300	13.800	13.950	34.875	110,200
2022-01-05	14.300	14.400	13.750	14.350	35.875	23,605
2022-01-04	14.150	14.350	13.750	14.100	35.250	30,012
2022-01-03	14.000	14.050	13.500	13.900	34.750	7,886
2021-12-30	13.700	14.050	13.450	14.000	35.000	16,909
2021-12-29	13.950	13.950	13.450	13.650	34.125	19,692
2021-12-28	14.250	14.250	13.650	13.700	34.250	100,090
2021-12-27	13.650	15.200	13.600	14.400	36.000	184,893
2021-12-24	13.800	14.250	13.300	13.300	33.250	72,800
2021-12-23	13.750	14.550	13.700	13.700	34.250	91,980
2021-12-22	13.950	13.950	13.350	13.800	34.500	26,800
2021-12-21	13.550	13.950	13.500	13.600	34.000	88,520
2021-12-20	14.100	14.100	13.600	13.650	34.125	37,600
2021-12-17	14.100	14.250	13.800	13.800	34.500	115,844
2021-12-16	13.400	13.800	13.400	13.800	34.500	24,400
2021-12-15	13.450	13.450	13.450	13.450	33.625	2,000
2021-12-14	13.400	14.000	13.400	13.600	34.000	27,820
2021-12-13	14.150	14.150	13.500	13.900	34.750	49,800
2021-12-10	14.450	14.450	13.800	14.150	35.375	56,355
2021-12-09	14.150	14.150	13.800	13.800	34.500	14,548
2021-12-08	14.400	14.400	13.850	14.000	35.000	60,858
2021-12-07	14.500	14.800	14.000	14.550	36.375	50,080
2021-12-06	14.600	15.000	14.500	14.850	37.125	212,242
2021-12-03	14.300	14.750	14.000	14.000	35.000	63,571
2021-12-02	14.050	14.550	14.000	14.300	35.750	95,320
2021-12-01	14.050	15.100	14.050	14.550	36.375	20,880
2021-11-30	15.050	15.050	14.250	14.650	36.625	24,440
2021-11-29	15.000	16.000	14.550	15.400	38.500	66,429
2021-11-26	14.550	15.650	14.550	14.900	37.250	51,443
2021-11-25	14.050	14.200	14.050	14.150	35.375	2,800
2021-11-24	14.000	14.200	14.000	14.050	35.125	14,000
2021-11-23	14.100	14.500	14.050	14.100	35.250	13,200
2021-11-22	14.450	14.500	14.050	14.500	36.250	2,258
2021-11-19	14.050	14.500	14.050	14.200	35.500	3,604
2021-11-18	14.800	14.800	14.200	14.450	36.125	31,213
2021-11-17	14.500	14.700	14.450	14.700	36.750	5,600
2021-11-16	14.900	15.150	14.650	15.150	37.875	8,000
2021-11-15	14.750	15.200	14.650	15.150	37.875	15,640
2021-11-12	15.150	15.150	14.450	14.650	36.625	19,824

← NewerPage 20 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.