iXensor Co., Ltd. (TPEX:6734)
Taiwan
· Delayed Price · Currency is TWD 6.89
+0.32 (4.87%)
Mar 10, 2026, 1:25 PM CST
iXensor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 4, 2026 | 8.83 | 8.91 | 7.57 | 8.63 | 8.63 | -2.27% | 612,387 |
| Feb 3, 2026 | 8.31 | 9.46 | 8.17 | 8.83 | 8.83 | 2.44% | 898,412 |
| Feb 2, 2026 | 9.89 | 9.89 | 7.57 | 8.62 | 8.62 | -12.84% | 858,454 |
| Jan 30, 2026 | 18.00 | 18.50 | 7.45 | 9.89 | 9.89 | -44.59% | 3,643,621 |
| Jan 29, 2026 | 12.50 | 18.50 | 11.55 | 17.85 | 17.85 | 55.22% | 1,483,666 |
| Jan 28, 2026 | 6.53 | 11.75 | 6.53 | 11.50 | 11.50 | 76.11% | 1,665,431 |
| Jan 27, 2026 | 6.56 | 6.70 | 6.27 | 6.53 | 6.53 | -0.46% | 127,688 |
| Jan 26, 2026 | 6.34 | 6.83 | 6.19 | 6.56 | 6.56 | 3.47% | 194,641 |
| Jan 23, 2026 | 6.15 | 6.51 | 6.00 | 6.34 | 6.34 | 3.09% | 79,596 |
| Jan 22, 2026 | 6.31 | 6.31 | 5.90 | 6.15 | 6.15 | -2.54% | 17,346 |
| Jan 21, 2026 | 6.25 | 6.57 | 5.95 | 6.31 | 6.31 | 0.16% | 144,611 |
| Jan 20, 2026 | 6.14 | 6.30 | 5.90 | 6.30 | 6.30 | 3.28% | 44,510 |
| Jan 19, 2026 | 6.57 | 7.15 | 5.95 | 6.10 | 6.10 | -7.15% | 296,584 |
| Jan 16, 2026 | 6.67 | 7.17 | 6.25 | 6.57 | 6.57 | -1.50% | 437,226 |
| Jan 15, 2026 | 5.79 | 6.68 | 5.75 | 6.67 | 6.67 | 10.25% | 182,906 |
| Jan 14, 2026 | 6.09 | 6.09 | 6.05 | 6.05 | 6.05 | 0.33% | 1,023 |
| Jan 13, 2026 | 6.08 | 6.08 | 5.76 | 6.03 | 6.03 | 0.50% | 81,009 |
| Jan 12, 2026 | 5.85 | 6.00 | 5.60 | 6.00 | 6.00 | -1.48% | 41,931 |
| Jan 9, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - | 1,023 |
| Jan 8, 2026 | 6.10 | 6.10 | 5.80 | 6.09 | 6.09 | 0.33% | 13,647 |
| Jan 7, 2026 | 5.86 | 6.14 | 5.80 | 6.07 | 6.07 | -0.49% | 30,394 |
| Jan 6, 2026 | 6.21 | 6.21 | 5.85 | 6.10 | 6.10 | -0.97% | 29,134 |
| Jan 5, 2026 | 5.93 | 6.16 | 5.75 | 6.16 | 6.16 | 3.88% | 49,895 |
| Jan 2, 2026 | 5.93 | 5.93 | 5.80 | 5.93 | 5.93 | 1.37% | 20,026 |
| Dec 31, 2025 | 5.80 | 6.00 | 5.66 | 5.85 | 5.85 | -2.50% | 61,013 |
| Dec 30, 2025 | 6.00 | 6.00 | 5.80 | 6.00 | 6.00 | - | 1,216 |
| Dec 29, 2025 | 5.90 | 6.00 | 5.75 | 6.00 | 6.00 | -0.83% | 9,738 |
| Dec 26, 2025 | 6.20 | 6.20 | 5.80 | 6.05 | 6.05 | -2.26% | 38,214 |
| Dec 24, 2025 | 6.08 | 6.20 | 6.00 | 6.19 | 6.19 | 1.81% | 12,037 |
| Dec 23, 2025 | 5.91 | 6.14 | 5.90 | 6.08 | 6.08 | -0.98% | 15,503 |
| Dec 22, 2025 | 6.14 | 6.14 | 6.00 | 6.14 | 6.14 | - | 3,423 |
| Dec 19, 2025 | 6.19 | 6.19 | 6.14 | 6.14 | 6.14 | -0.97% | 2,012 |
| Dec 18, 2025 | 6.00 | 6.20 | 5.90 | 6.20 | 6.20 | 4.91% | 45,215 |
| Dec 17, 2025 | 6.30 | 6.30 | 5.81 | 5.91 | 5.91 | -5.44% | 48,633 |
| Dec 16, 2025 | 6.10 | 6.25 | 6.10 | 6.25 | 6.25 | 4.17% | 15,014 |
| Dec 15, 2025 | 6.30 | 6.30 | 6.00 | 6.00 | 6.00 | -4.76% | 10,013 |
| Dec 12, 2025 | 6.24 | 6.30 | 6.05 | 6.30 | 6.30 | 0.96% | 21,144 |
| Dec 11, 2025 | 6.15 | 6.24 | 6.15 | 6.24 | 6.24 | 1.46% | 6,215 |
| Dec 10, 2025 | 6.33 | 6.42 | 5.98 | 6.15 | 6.15 | -2.84% | 27,719 |
| Dec 9, 2025 | 6.31 | 6.35 | 5.45 | 6.33 | 6.33 | 0.32% | 89,386 |
| Dec 8, 2025 | 6.31 | 6.31 | 6.00 | 6.31 | 6.31 | - | 2,726 |
| Dec 5, 2025 | 6.20 | 6.31 | 6.00 | 6.31 | 6.31 | 1.77% | 15,018 |
| Dec 4, 2025 | 6.42 | 6.42 | 5.99 | 6.20 | 6.20 | -3.43% | 34,792 |
| Dec 3, 2025 | 6.09 | 6.42 | 5.98 | 6.42 | 6.42 | 2.23% | 59,354 |
| Dec 2, 2025 | 6.40 | 6.40 | 6.09 | 6.28 | 6.28 | -1.88% | 49,415 |
| Dec 1, 2025 | 6.40 | 6.41 | 6.09 | 6.40 | 6.40 | - | 32,140 |
| Nov 28, 2025 | 6.41 | 6.41 | 6.30 | 6.40 | 6.40 | -0.16% | 11,687 |
| Nov 27, 2025 | 6.42 | 6.42 | 6.10 | 6.41 | 6.41 | 0.16% | 24,037 |
| Nov 26, 2025 | 6.49 | 6.52 | 6.20 | 6.40 | 6.40 | -1.39% | 6,859 |
| Nov 25, 2025 | 6.50 | 6.50 | 6.19 | 6.49 | 6.49 | -0.15% | 2,857 |
| Nov 24, 2025 | 6.40 | 6.52 | 6.20 | 6.50 | 6.50 | 1.56% | 2,436 |
| Nov 21, 2025 | 6.25 | 6.40 | 6.25 | 6.40 | 6.40 | 2.40% | 3,401 |
| Nov 20, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | 212 |
| Nov 19, 2025 | 6.60 | 6.60 | 5.90 | 6.20 | 6.20 | -6.06% | 64,530 |
| Nov 18, 2025 | 6.70 | 6.72 | 6.41 | 6.60 | 6.60 | -1.49% | 7,698 |
| Nov 17, 2025 | 6.73 | 6.73 | 6.40 | 6.70 | 6.70 | -0.45% | 6,265 |
| Nov 14, 2025 | 7.00 | 7.00 | 5.90 | 6.73 | 6.73 | -3.86% | 136,642 |
| Nov 13, 2025 | 6.99 | 7.00 | 6.70 | 7.00 | 7.00 | 0.14% | 12,038 |
| Nov 12, 2025 | 6.84 | 6.99 | 6.84 | 6.99 | 6.99 | -1.55% | 10,824 |
| Nov 11, 2025 | 6.94 | 7.20 | 6.85 | 7.10 | 7.10 | 2.31% | 23,240 |
| Nov 10, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0.58% | 13 |
| Nov 7, 2025 | 7.15 | 7.15 | 6.75 | 6.90 | 6.90 | -3.50% | 29,717 |
| Nov 6, 2025 | 7.09 | 7.20 | 7.00 | 7.15 | 7.15 | 0.85% | 9,026 |
| Nov 5, 2025 | 6.74 | 7.19 | 6.74 | 7.09 | 7.09 | 1.29% | 7,415 |
| Nov 4, 2025 | 6.98 | 7.09 | 6.75 | 7.00 | 7.00 | 0.29% | 25,086 |
| Nov 3, 2025 | 7.08 | 7.08 | 6.66 | 6.98 | 6.98 | -0.99% | 10,977 |
| Oct 31, 2025 | 6.78 | 7.05 | 6.72 | 7.05 | 7.05 | 3.98% | 9,074 |
| Oct 30, 2025 | 7.10 | 7.20 | 6.46 | 6.78 | 6.78 | -4.51% | 91,097 |
| Oct 29, 2025 | 7.09 | 7.11 | 6.77 | 7.10 | 7.10 | 0.14% | 12,023 |
| Oct 28, 2025 | 7.44 | 7.44 | 6.84 | 7.09 | 7.09 | -4.32% | 26,013 |
| Oct 27, 2025 | 7.35 | 7.41 | 7.10 | 7.41 | 7.41 | 0.82% | 41,018 |
| Oct 23, 2025 | 7.35 | 7.35 | 7.00 | 7.35 | 7.35 | 1.38% | 29,234 |
| Oct 22, 2025 | 7.32 | 7.56 | 7.00 | 7.25 | 7.25 | -0.96% | 38,910 |
| Oct 21, 2025 | 7.57 | 7.59 | 6.98 | 7.32 | 7.32 | -3.30% | 10,891 |
| Oct 20, 2025 | 7.46 | 7.57 | 7.30 | 7.57 | 7.57 | 1.47% | 27,712 |
| Oct 17, 2025 | 7.08 | 7.46 | 7.07 | 7.46 | 7.46 | 5.07% | 31,677 |
| Oct 16, 2025 | 7.30 | 7.30 | 6.76 | 7.10 | 7.10 | -2.74% | 72,345 |
| Oct 15, 2025 | 7.20 | 7.47 | 7.04 | 7.30 | 7.30 | 1.39% | 20,278 |
| Oct 14, 2025 | 7.16 | 7.30 | 7.10 | 7.20 | 7.20 | 5.73% | 20,932 |
| Oct 13, 2025 | 7.14 | 7.14 | 6.81 | 6.81 | 6.81 | -7.47% | 10,000 |
| Oct 9, 2025 | 7.30 | 7.36 | 6.95 | 7.36 | 7.36 | 0.82% | 44,015 |
| Oct 8, 2025 | 7.00 | 7.35 | 6.65 | 7.30 | 7.30 | 1.53% | 297,700 |
| Oct 7, 2025 | 7.20 | 7.25 | 6.84 | 7.19 | 7.19 | -0.14% | 174,579 |
| Oct 3, 2025 | 7.30 | 7.69 | 6.95 | 7.20 | 7.20 | -1.37% | 119,856 |
| Oct 2, 2025 | 7.56 | 7.56 | 7.10 | 7.30 | 7.30 | -3.44% | 47,166 |