Skip to main content
iXensor Co., Ltd. (TPEX:6734)
Taiwan flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.197.196.756.75--1.60%37,214
Apr 28, 20267.107.306.856.866.86-3.24%92,448
Apr 27, 20267.508.006.757.097.09-6.34%205,584
Apr 24, 20268.008.057.007.577.57-5.37%248,400
Apr 23, 20268.919.206.708.008.00-10.21%844,816
Apr 22, 20269.8810.758.178.918.91-9.08%1,235,443
Apr 21, 20268.5910.808.599.809.8014.09%1,473,332
Apr 20, 20267.488.687.488.598.5914.53%987,198
Apr 17, 20267.398.186.967.507.501.49%538,605
Apr 16, 20265.717.565.707.397.3924.41%861,129
Apr 15, 20265.376.045.125.945.9416.02%162,124
Apr 14, 20265.155.395.125.125.122.40%36,711
Apr 13, 20265.405.404.955.005.00-2.53%60,239
Apr 10, 20265.345.575.055.135.13-3.93%136,973
Apr 9, 20265.055.425.055.345.342.69%53,093
Apr 8, 20265.835.854.715.205.20-10.81%436,637
Apr 7, 20265.525.885.435.835.835.62%29,246
Apr 2, 20265.996.015.315.525.52-4.50%226,615
Apr 1, 20266.356.435.735.785.78-8.83%96,390
Mar 31, 20266.096.346.096.346.344.11%62,394
Mar 30, 20266.016.205.486.096.09-2.09%98,256
Mar 27, 20266.336.336.016.226.22-1.74%30,743
Mar 26, 20266.426.426.096.336.331.93%45,880
Mar 25, 20266.476.495.996.216.21-3.87%64,341
Mar 24, 20266.096.465.816.466.466.08%112,801
Mar 23, 20266.296.295.816.096.09-3.18%40,688
Mar 20, 20266.446.446.016.296.292.11%19,537
Mar 19, 20266.496.496.016.166.16-1.60%32,361
Mar 18, 20266.016.506.016.266.260.97%56,760
Mar 17, 20266.216.396.006.206.20-0.16%154,212
Mar 16, 20266.566.606.106.216.21-8.54%151,027
Mar 13, 20266.376.806.326.796.791.34%84,385
Mar 12, 20266.697.146.366.706.70-3.04%116,470
Mar 11, 20266.816.916.276.916.910.29%122,646
Mar 10, 20266.576.916.576.896.894.87%48,342
Mar 9, 20266.956.956.576.576.57-9.38%28,767
Mar 6, 20267.017.306.607.257.25-1.36%177,995
Mar 5, 20266.657.626.657.357.3510.69%117,015
Mar 4, 20267.117.196.516.646.64-6.61%165,774
Mar 3, 20267.217.497.007.117.11-4.56%138,785
Mar 2, 20267.527.817.227.457.45-4.61%97,192
Feb 26, 20267.628.107.277.817.810.26%205,285
Feb 25, 20268.008.007.607.797.790.13%105,628
Feb 24, 20268.158.157.777.787.78-2.75%98,971
Feb 23, 20268.008.307.658.008.00-3.85%58,884
Feb 11, 20268.058.397.908.328.321.46%61,440
Feb 10, 20268.848.847.508.208.20-3.53%164,916
Feb 9, 20268.329.157.998.508.50-2.63%410,034
Feb 6, 20267.639.077.318.738.738.72%560,928
Feb 5, 20268.208.307.418.038.03-6.95%360,782
Feb 4, 20268.838.917.578.638.63-2.27%612,387
Feb 3, 20268.319.468.178.838.832.44%898,412
Feb 2, 20269.899.897.578.628.62-12.84%858,454
Jan 30, 202618.0018.507.459.899.89-44.59%3,643,621
Jan 29, 202612.5018.5011.5517.8517.8555.22%1,483,666
Jan 28, 20266.5311.756.5311.5011.5076.11%1,665,431
Jan 27, 20266.566.706.276.536.53-0.46%127,688
Jan 26, 20266.346.836.196.566.563.47%194,641
Jan 23, 20266.156.516.006.346.343.09%79,596
Jan 22, 20266.316.315.906.156.15-2.54%17,346
Jan 21, 20266.256.575.956.316.310.16%144,611
Jan 20, 20266.146.305.906.306.303.28%44,510
Jan 19, 20266.577.155.956.106.10-7.15%296,584
Jan 16, 20266.677.176.256.576.57-1.50%437,226
Jan 15, 20265.796.685.756.676.6710.25%182,906
Jan 14, 20266.096.096.056.056.050.33%1,023
Jan 13, 20266.086.085.766.036.030.50%81,009
Jan 12, 20265.856.005.606.006.00-1.48%41,931
Jan 9, 20266.096.096.096.096.09-1,023
Jan 8, 20266.106.105.806.096.090.33%13,647
Jan 7, 20265.866.145.806.076.07-0.49%30,394
Jan 6, 20266.216.215.856.106.10-0.97%29,134
Jan 5, 20265.936.165.756.166.163.88%49,895
Jan 2, 20265.935.935.805.935.931.37%20,026
Dec 31, 20255.806.005.665.855.85-2.50%61,013
Dec 30, 20256.006.005.806.006.00-1,216
Dec 29, 20255.906.005.756.006.00-0.83%9,738
Dec 26, 20256.206.205.806.056.05-2.26%38,214
Dec 24, 20256.086.206.006.196.191.81%12,037
Dec 23, 20255.916.145.906.086.08-0.98%15,503
Dec 22, 20256.146.146.006.146.14-3,423
Dec 19, 20256.196.196.146.146.14-0.97%2,012
Dec 18, 20256.006.205.906.206.204.91%45,215
Dec 17, 20256.306.305.815.915.91-5.44%48,633
Dec 16, 20256.106.256.106.256.254.17%15,014
Dec 15, 20256.306.306.006.006.00-4.76%10,013
Dec 12, 20256.246.306.056.306.300.96%21,144
Dec 11, 20256.156.246.156.246.241.46%6,215
Dec 10, 20256.336.425.986.156.15-2.84%27,719
Dec 9, 20256.316.355.456.336.330.32%89,386
Dec 8, 20256.316.316.006.316.31-2,726
Dec 5, 20256.206.316.006.316.311.77%15,018
Dec 4, 20256.426.425.996.206.20-3.43%34,792
Dec 3, 20256.096.425.986.426.422.23%59,354
Dec 2, 20256.406.406.096.286.28-1.88%49,415
Dec 1, 20256.406.416.096.406.40-32,140
Nov 28, 20256.416.416.306.406.40-0.16%11,687
Nov 27, 20256.426.426.106.416.410.16%24,037
Nov 26, 20256.496.526.206.406.40-1.39%6,859
Nov 25, 20256.506.506.196.496.49-0.15%2,857