iXensor Co., Ltd.(TW:6734)
NT$5.30+0.20 (+3.92%)
TW:6734
iXensor Co., Ltd. historical prices
NT$5.30
At close:+0.20 (+3.92%)
iXensor Co., Ltd. (6734) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.10 | 5.30 | 5.05 | 5.30 | 5.30 | +3.92% | 35,573 | 0.31 |
| Nov 10, 2026 | 5.26 | 5.47 | 5.10 | 5.10 | 5.10 | -2.86% | 64,935 | 0.58 |
| Nov 09, 2026 | 5.13 | 5.40 | 5.00 | 5.20 | 5.20 | -0.95% | 67,001 | 0.60 |
| Nov 06, 2026 | 4.99 | 5.47 | 4.18 | 5.25 | 5.25 | -2.23% | 354,409 | 3.30 |
| Nov 05, 2026 | 5.20 | 5.47 | 5.11 | 5.37 | 5.37 | +3.27% | 93,135 | 0.88 |
| Nov 04, 2026 | 5.19 | 5.26 | 4.94 | 5.20 | 5.20 | +0.19% | 40,170 | 0.38 |
| Nov 03, 2026 | 5.27 | 5.36 | 4.95 | 5.19 | 5.19 | -1.52% | 55,530 | 0.52 |
| Nov 02, 2026 | 5.25 | 5.27 | 5.02 | 5.27 | 5.27 | +1.35% | 8,140 | 0.08 |
| Oct 30, 2026 | 5.13 | 5.20 | 4.78 | 5.20 | 5.20 | 0.00% | 148,175 | 1.40 |
| Oct 29, 2026 | 5.40 | 5.42 | 5.15 | 5.20 | 5.20 | -3.70% | 29,840 | 0.28 |
| Oct 28, 2026 | 5.15 | 5.41 | 5.13 | 5.40 | 5.40 | 0.00% | 37,264 | 0.35 |
| Oct 27, 2026 | 5.85 | 5.89 | 5.25 | 5.40 | 5.40 | -7.69% | 210,007 | 2.05 |
| Oct 26, 2026 | 5.85 | 6.10 | 5.29 | 5.85 | 5.85 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 5.85 | 6.10 | 5.29 | 5.85 | 5.85 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 5.29 | 6.10 | 5.29 | 5.85 | 5.85 | +14.48% | 269,501 | 2.67 |
| Oct 21, 2026 | 5.20 | 5.30 | 4.96 | 5.11 | 5.11 | -1.73% | 25,858 | 0.26 |
| Oct 20, 2026 | 5.20 | 5.20 | 4.95 | 5.20 | 5.20 | 0.00% | 33,470 | 0.33 |
| Oct 19, 2026 | 5.20 | 5.20 | 4.95 | 5.20 | 5.20 | 0.00% | 13,047 | 0.13 |
| Oct 16, 2026 | 5.24 | 5.25 | 4.95 | 5.20 | 5.20 | +4.21% | 30,238 | 0.30 |
| Oct 15, 2026 | 5.16 | 5.42 | 4.98 | 4.99 | 4.99 | -3.29% | 50,793 | 0.51 |
| Oct 14, 2026 | 5.40 | 5.45 | 5.16 | 5.16 | 5.16 | -3.73% | 26,672 | 0.26 |
| Oct 13, 2026 | 5.26 | 5.47 | 5.15 | 5.36 | 5.36 | +1.90% | 43,370 | 0.43 |
| Oct 12, 2026 | 5.60 | 5.61 | 5.09 | 5.26 | 5.26 | -1.31% | 75,668 | 0.75 |
| Oct 09, 2026 | 5.33 | 5.60 | 5.33 | 5.33 | 5.33 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 5.37 | 5.78 | 5.22 | 5.33 | 5.33 | +4.55% | 133,681 | 1.34 |
| Oct 07, 2026 | 5.33 | 5.35 | 5.09 | 5.10 | 5.10 | +0.20% | 4,226 | 0.04 |
| Oct 06, 2026 | 5.03 | 5.32 | 5.02 | 5.09 | 5.09 | +1.19% | 54,345 | 0.55 |
| Oct 05, 2026 | 5.53 | 5.68 | 4.74 | 5.03 | 5.03 | -9.01% | 205,348 | 2.15 |
| Oct 02, 2026 | 5.24 | 5.77 | 5.03 | 5.53 | 5.53 | +5.52% | 72,366 | 0.76 |
| Oct 01, 2026 | 5.24 | 5.24 | 4.99 | 5.24 | 5.24 | +4.16% | 49,151 | 0.52 |
| Sep 30, 2026 | 5.29 | 5.29 | 4.93 | 5.03 | 5.03 | -4.90% | 79,634 | 0.84 |
| Sep 29, 2026 | 5.14 | 5.34 | 5.04 | 5.29 | 5.29 | -1.67% | 37,661 | 0.39 |
| Sep 28, 2026 | 5.38 | 5.45 | 5.14 | 5.38 | 5.38 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 5.38 | 5.45 | 5.14 | 5.38 | 5.38 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 5.18 | 5.45 | 5.14 | 5.38 | 5.38 | +3.86% | 49,584 | 0.52 |
| Sep 23, 2026 | 5.23 | 5.54 | 5.18 | 5.18 | 5.18 | -1.90% | 37,758 | 0.39 |
| Sep 22, 2026 | 5.28 | 5.52 | 5.03 | 5.28 | 5.28 | 0.00% | 84,772 | 0.89 |
| Sep 21, 2026 | 5.60 | 5.60 | 5.18 | 5.28 | 5.28 | -5.70% | 85,819 | 0.90 |
| Sep 18, 2026 | 5.49 | 5.68 | 5.28 | 5.60 | 5.60 | +2.01% | 122,504 | 1.31 |
| Sep 17, 2026 | 5.64 | 5.68 | 5.48 | 5.49 | 5.49 | -3.33% | 90,138 | 0.97 |
| Sep 16, 2026 | 5.89 | 5.89 | 5.41 | 5.68 | 5.68 | -3.72% | 138,434 | 1.53 |
| Sep 15, 2026 | 6.38 | 6.66 | 5.59 | 5.89 | 5.89 | -10.71% | 347,202 | 4.03 |
| Sep 14, 2026 | 7.15 | 7.58 | 6.17 | 6.60 | 6.60 | -11.37% | 595,912 | 7.73 |
| Sep 11, 2026 | 6.11 | 7.87 | 5.68 | 7.45 | 7.45 | +22.62% | 1,675,376 | 32.92 |
| Sep 10, 2026 | 4.97 | 6.20 | 4.96 | 6.07 | 6.07 | +21.53% | 704,146 | 17.42 |
| Sep 09, 2026 | 5.08 | 5.24 | 4.97 | 5.00 | 5.00 | -4.38% | 46,375 | 1.15 |
| Sep 08, 2026 | 5.30 | 5.52 | 4.93 | 5.23 | 5.23 | -4.55% | 115,483 | 2.82 |
| Sep 07, 2026 | 5.72 | 5.72 | 5.28 | 5.48 | 5.48 | -1.79% | 37,613 | 0.91 |
| Sep 04, 2026 | 5.87 | 5.87 | 5.33 | 5.58 | 5.58 | -0.36% | 228,555 | 5.97 |
| Sep 03, 2026 | 6.07 | 6.07 | 5.60 | 5.60 | 5.60 | -7.87% | 38,766 | 1.02 |
