iXensor Co., Ltd. 6734
TPEX · Taiwan · Health Technology
TWD 5.05-0.21 (-3.99%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 5.05 | +0.80% | TWD 5.26 | TWD 5.26 | TWD 5.05 | 129 |
| 2026-10-01 | TWD 5.01 | -0.79% | TWD 5.26 | TWD 5.26 | TWD 5.01 | 42.94K |
| 2026-09-30 | TWD 5.05 | -4.90% | TWD 5.31 | TWD 5.31 | TWD 4.95 | 79.30K |
| 2026-09-29 | TWD 5.31 | +2.91% | TWD 5.16 | TWD 5.36 | TWD 5.06 | 37.50K |
| 2026-09-24 | TWD 5.16 | -0.77% | TWD 5.20 | TWD 5.47 | TWD 5.16 | 49.37K |
| 2026-09-23 | TWD 5.20 | +2.97% | TWD 5.25 | TWD 5.56 | TWD 5.20 | 37.58K |
| 2026-09-22 | TWD 5.05 | -5.08% | TWD 5.30 | TWD 5.54 | TWD 5.05 | 82.41K |
| 2026-09-21 | TWD 5.32 | -5.34% | TWD 5.62 | TWD 5.62 | TWD 5.30 | 54.25K |
| 2026-09-18 | TWD 5.62 | +0.36% | TWD 5.51 | TWD 5.70 | TWD 5.30 | 121.88K |
| 2026-09-17 | TWD 5.60 | -1.58% | TWD 5.66 | TWD 5.70 | TWD 5.50 | 89.75K |
| 2026-09-16 | TWD 5.69 | -3.89% | TWD 5.92 | TWD 5.92 | TWD 5.43 | 135.83K |
| 2026-09-15 | TWD 5.92 | -8.92% | TWD 6.41 | TWD 6.69 | TWD 5.61 | 326.68K |
| 2026-09-14 | TWD 6.50 | -13.10% | TWD 7.18 | TWD 7.61 | TWD 6.38 | 554.28K |
| 2026-09-11 | TWD 7.48 | +22.62% | TWD 6.14 | TWD 7.90 | TWD 5.70 | 1.67M |
| 2026-09-10 | TWD 6.10 | +21.51% | TWD 4.99 | TWD 6.23 | TWD 4.98 | 701.15K |
| 2026-09-09 | TWD 5.02 | -4.38% | TWD 5.10 | TWD 5.26 | TWD 4.99 | 46.18K |
| 2026-09-08 | TWD 5.25 | -4.55% | TWD 5.32 | TWD 5.54 | TWD 4.95 | 114.99K |
| 2026-09-07 | TWD 5.50 | -1.79% | TWD 5.75 | TWD 5.75 | TWD 5.30 | 37.45K |
| 2026-09-04 | TWD 5.60 | -0.36% | TWD 5.90 | TWD 5.90 | TWD 5.35 | 227.58K |
| 2026-09-03 | TWD 5.62 | -7.87% | TWD 6.10 | TWD 6.10 | TWD 5.62 | 38.60K |
| 2026-09-02 | TWD 6.10 | +0.83% | TWD 5.76 | TWD 6.26 | TWD 5.61 | 65.15K |
| 2026-09-01 | TWD 6.05 | +1.00% | TWD 5.99 | TWD 6.24 | TWD 5.76 | 101.82K |
| 2026-08-31 | TWD 5.99 | -0.99% | TWD 6.10 | TWD 6.10 | TWD 5.99 | 26.71K |
| 2026-08-28 | TWD 6.05 | -3.97% | TWD 6.30 | TWD 6.31 | TWD 5.99 | 22.33K |
| 2026-08-27 | TWD 6.30 | +1.61% | TWD 6.20 | TWD 6.31 | TWD 5.90 | 59.54K |
| 2026-08-26 | TWD 6.20 | -3.13% | TWD 6.10 | TWD 6.20 | TWD 5.90 | 28.82K |
| 2026-08-25 | TWD 6.40 | -1.39% | TWD 6.10 | TWD 6.40 | TWD 6.10 | 10.02K |
| 2026-08-24 | TWD 6.49 | -1.96% | TWD 6.62 | TWD 6.62 | TWD 6.29 | 10.23K |
| 2026-08-21 | TWD 6.62 | +3.28% | TWD 6.13 | TWD 6.63 | TWD 6.13 | 45.17K |
| 2026-08-20 | TWD 6.41 | +0.47% | TWD 6.08 | TWD 6.41 | TWD 6.08 | 11.45K |
| 2026-08-19 | TWD 6.38 | +4.93% | TWD 6.38 | TWD 6.38 | TWD 6.38 | 200 |
| 2026-08-18 | TWD 6.08 | -5.15% | TWD 6.40 | TWD 6.40 | TWD 6.08 | 7.07K |
| 2026-08-17 | TWD 6.41 | -2.88% | TWD 6.60 | TWD 6.60 | TWD 6.01 | 23.34K |
| 2026-08-14 | TWD 6.60 | 0.00% | TWD 6.60 | TWD 6.60 | TWD 6.27 | 474 |
| 2026-08-13 | TWD 6.60 | +0.46% | TWD 6.57 | TWD 6.60 | TWD 6.27 | 3.77K |
| 2026-08-12 | TWD 6.57 | +2.18% | TWD 6.43 | TWD 6.57 | TWD 6.21 | 23.23K |
| 2026-08-11 | TWD 6.43 | +0.31% | TWD 6.72 | TWD 6.72 | TWD 6.18 | 89.00K |
| 2026-08-10 | TWD 6.41 | -4.75% | TWD 6.73 | TWD 6.73 | TWD 6.41 | 4.01K |
| 2026-08-07 | TWD 6.73 | -4.81% | TWD 6.90 | TWD 6.90 | TWD 6.41 | 37.17K |
| 2026-08-06 | TWD 7.07 | +5.52% | TWD 6.70 | TWD 7.08 | TWD 6.70 | 97.40K |
| 2026-08-05 | TWD 6.70 | -3.46% | TWD 6.90 | TWD 7.10 | TWD 6.62 | 31.79K |
| 2026-08-04 | TWD 6.94 | +6.44% | TWD 6.40 | TWD 6.94 | TWD 6.40 | 56.28K |
| 2026-08-03 | TWD 6.52 | +0.77% | TWD 6.50 | TWD 6.52 | TWD 6.20 | 5.23K |
| 2026-07-31 | TWD 6.47 | +3.03% | TWD 6.45 | TWD 6.47 | TWD 6.15 | 19.03K |
| 2026-07-30 | TWD 6.28 | +0.16% | TWD 6.40 | TWD 6.63 | TWD 6.08 | 30.45K |
| 2026-07-29 | TWD 6.27 | -2.94% | TWD 6.79 | TWD 6.79 | TWD 6.00 | 103.39K |
| 2026-07-28 | TWD 6.46 | -5.42% | TWD 6.83 | TWD 6.83 | TWD 6.46 | 52.40K |
| 2026-07-27 | TWD 6.83 | +5.73% | TWD 6.46 | TWD 6.83 | TWD 6.46 | 15.31K |
| 2026-07-24 | TWD 6.46 | -3.15% | TWD 6.67 | TWD 6.74 | TWD 6.40 | 11.83K |
| 2026-07-23 | TWD 6.67 | 0.00% | TWD 6.67 | TWD 6.67 | TWD 6.39 | 11.78K |
| 2026-07-22 | TWD 6.67 | +1.06% | TWD 6.68 | TWD 6.68 | TWD 6.39 | 4.02K |
| 2026-07-21 | TWD 6.60 | +3.12% | TWD 6.73 | TWD 6.83 | TWD 6.33 | 24.19K |
| 2026-07-20 | TWD 6.40 | -7.11% | TWD 6.90 | TWD 6.90 | TWD 6.23 | 75.72K |
| 2026-07-17 | TWD 6.89 | +0.73% | TWD 6.60 | TWD 7.20 | TWD 6.50 | 103.46K |
| 2026-07-16 | TWD 6.84 | +2.86% | TWD 6.50 | TWD 6.84 | TWD 6.50 | 9.11K |
| 2026-07-15 | TWD 6.65 | -2.64% | TWD 6.51 | TWD 6.84 | TWD 6.50 | 26.56K |
| 2026-07-14 | TWD 6.83 | +1.94% | TWD 6.70 | TWD 6.83 | TWD 6.38 | 17.84K |
| 2026-07-13 | TWD 6.70 | -3.32% | TWD 6.93 | TWD 6.93 | TWD 6.38 | 46.06K |
| 2026-07-10 | TWD 6.93 | 0.00% | TWD 6.93 | TWD 6.93 | TWD 6.93 | 0 |
| 2026-07-09 | TWD 6.93 | 0.00% | TWD 6.93 | TWD 6.93 | TWD 6.61 | 4.31K |
| 2026-07-08 | TWD 6.93 | +1.91% | TWD 6.80 | TWD 6.93 | TWD 6.50 | 7.84K |
| 2026-07-07 | TWD 6.80 | -2.02% | TWD 7.00 | TWD 7.02 | TWD 6.37 | 64.64K |
| 2026-07-06 | TWD 6.94 | -1.56% | TWD 7.03 | TWD 7.03 | TWD 6.70 | 17.29K |
| 2026-07-03 | TWD 7.05 | +6.82% | TWD 6.56 | TWD 7.05 | TWD 6.52 | 49.21K |
| 2026-07-02 | TWD 6.60 | -1.64% | TWD 6.70 | TWD 6.99 | TWD 6.47 | 108.18K |
| 2026-07-01 | TWD 6.71 | -4.55% | TWD 7.03 | TWD 7.03 | TWD 6.71 | 46.42K |
| 2026-06-30 | TWD 7.03 | +4.77% | TWD 6.95 | TWD 7.03 | TWD 6.72 | 6.80K |
| 2026-06-29 | TWD 6.71 | -2.75% | TWD 6.90 | TWD 7.05 | TWD 6.70 | 41.08K |
| 2026-06-26 | TWD 6.90 | +1.47% | TWD 6.80 | TWD 6.93 | TWD 6.51 | 19.55K |
| 2026-06-25 | TWD 6.80 | -3.68% | TWD 6.76 | TWD 7.06 | TWD 6.51 | 29.00K |
| 2026-06-24 | TWD 7.06 | +0.28% | TWD 6.70 | TWD 7.06 | TWD 6.24 | 85.46K |
| 2026-06-23 | TWD 7.04 | 0.00% | TWD 7.04 | TWD 7.04 | TWD 6.70 | 27.19K |
| 2026-06-22 | TWD 7.04 | +3.53% | TWD 7.00 | TWD 7.04 | TWD 6.65 | 32.57K |
| 2026-06-18 | TWD 6.80 | +1.95% | TWD 6.99 | TWD 7.14 | TWD 6.80 | 65.57K |
| 2026-06-17 | TWD 6.67 | -3.75% | TWD 7.00 | TWD 7.00 | TWD 6.65 | 24.28K |
| 2026-06-16 | TWD 6.93 | -1.00% | TWD 7.00 | TWD 7.00 | TWD 6.70 | 23.86K |
| 2026-06-15 | TWD 7.00 | -1.96% | TWD 7.14 | TWD 7.16 | TWD 6.71 | 44.40K |
| 2026-06-12 | TWD 7.14 | +1.51% | TWD 6.87 | TWD 7.14 | TWD 6.86 | 40.03K |
| 2026-06-11 | TWD 7.03 | +6.20% | TWD 6.85 | TWD 7.19 | TWD 6.85 | 135.03K |
| 2026-06-10 | TWD 6.62 | -0.15% | TWD 6.85 | TWD 6.97 | TWD 6.52 | 51.06K |
| 2026-06-09 | TWD 6.63 | -4.51% | TWD 6.93 | TWD 7.07 | TWD 6.53 | 44.17K |
| 2026-06-08 | TWD 6.95 | -1.25% | TWD 7.03 | TWD 7.04 | TWD 6.69 | 21.92K |
| 2026-06-05 | TWD 7.03 | 0.00% | TWD 7.03 | TWD 7.03 | TWD 6.69 | 14.85K |
| 2026-06-04 | TWD 7.03 | +1.41% | TWD 6.61 | TWD 7.19 | TWD 6.60 | 70.83K |
| 2026-06-03 | TWD 6.94 | -3.67% | TWD 7.03 | TWD 7.04 | TWD 6.05 | 229.71K |
| 2026-06-02 | TWD 7.20 | +2.86% | TWD 6.60 | TWD 7.20 | TWD 6.51 | 82.73K |
| 2026-06-01 | TWD 7.00 | -2.10% | TWD 7.05 | TWD 7.05 | TWD 6.63 | 146.04K |
| 2026-05-29 | TWD 7.15 | -10.51% | TWD 7.57 | TWD 7.57 | TWD 7.00 | 247.95K |
| 2026-05-28 | TWD 7.99 | +11.13% | TWD 7.46 | TWD 8.20 | TWD 7.25 | 635.91K |
| 2026-05-27 | TWD 7.19 | +1.99% | TWD 7.05 | TWD 7.88 | TWD 6.85 | 244.12K |