Stock listing
TPEx:6734 iXensor Co., Ltd. (安盛生) 股價
Follow iXensor Co., Ltd. into a list and get an email when it puts out news.
Share price · TPEX:6734
$5.20 TWD 0.00 (0.0%)
Close on Oct 30, 2026
- Day range
- $4.78 – $5.20 TWDOct 30, 2026
- Volume
- 148,175 sharesOct 30, 2026
- Market cap
- $218.7M TWDAt the close on Oct 30, 2026 · price × 42.05M shares outstanding
- 52-week range
- $4.70 – $18.50 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $662,314 TWDMedian day 42,941 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TPEX:6734 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $5.20 | 0.00 | 0.0% | $5.13 | $5.20 | $4.78 | 148,175 | |
| $5.20 | -0.20 | -3.7% | $5.40 | $5.42 | $5.15 | 28,742 | |
| $5.40 | 0.00 | 0.0% | $5.15 | $5.41 | $5.13 | 37,264 | |
| $5.40 | -0.45 | -7.7% | $5.85 | $5.89 | $5.25 | 210,007 | |
| $5.85 | 0.00 | 0.0% | $5.85 | $5.85 | $5.85 | 0 | |
| $5.85 | +0.74 | +14.5% | $5.29 | $6.10 | $5.29 | 269,501 | |
| $5.11 | -0.09 | -1.7% | $5.20 | $5.30 | $4.96 | 25,858 | |
| $5.20 | 0.00 | 0.0% | $5.20 | $5.20 | $4.95 | 33,470 | |
| $5.20 | 0.00 | 0.0% | $5.20 | $5.20 | $4.95 | 13,047 | |
| $5.20 | -0.04 | -0.8% | $5.24 | $5.25 | $4.95 | 30,238 | |
| $5.24 | -0.18 | -3.3% | $5.16 | $5.42 | $4.98 | 50,792 | |
| $5.42 | +0.22 | +4.2% | $5.40 | $5.45 | $5.16 | 26,671 | |
| $5.20 | +0.11 | +2.2% | $5.26 | $5.47 | $5.15 | 43,365 | |
| $5.09 | -0.51 | -9.1% | $5.60 | $5.61 | $5.09 | 73,658 | |
| $5.60 | +0.297 | +5.6% | $5.37 | $5.78 | $5.22 | 133,680 | |
| $5.303 | +0.03 | +0.6% | $5.283 | $5.303 | $5.046 | 4,245 | |
| $5.273 | +0.188 | +3.7% | $4.987 | $5.273 | $4.977 | 52,765 | |
| $5.086 | -0.395 | -7.2% | $5.481 | $5.629 | $4.701 | 186,606 | |
| $5.481 | +0.471 | +9.4% | $5.194 | $5.728 | $4.987 | 70,940 | |
| $5.01 | -0.04 | -0.8% | $5.26 | $5.26 | $5.01 | 42,941 | |
| $5.05 | -0.26 | -4.9% | $5.31 | $5.31 | $4.95 | 79,295 | |
| $5.31 | +0.15 | +2.9% | $5.16 | $5.36 | $5.06 | 37,501 | |
| $5.16 | -0.04 | -0.8% | $5.20 | $5.47 | $5.16 | 49,373 | |
| $5.20 | +0.15 | +3.0% | $5.25 | $5.56 | $5.20 | 37,577 | |
| $5.05 | -0.27 | -5.1% | $5.30 | $5.54 | $5.05 | 82,412 | |
| $5.32 | -0.30 | -5.3% | $5.62 | $5.62 | $5.30 | 54,254 | |
| $5.62 | +0.02 | +0.4% | $5.51 | $5.70 | $5.30 | 121,884 | |
| $5.60 | -0.09 | -1.6% | $5.66 | $5.70 | $5.50 | 89,754 | |
| $5.69 | -0.23 | -3.9% | $5.92 | $5.92 | $5.43 | 135,829 | |
| $5.92 | -0.58 | -8.9% | $6.41 | $6.69 | $5.61 | 326,675 | |
| $6.50 | -0.98 | -13.1% | $7.18 | $7.61 | $6.38 | 554,279 | |
| $7.48 | +1.38 | +22.6% | $6.14 | $7.90 | $5.70 | 1,668,254 | |
| $6.10 | +1.08 | +21.5% | $4.99 | $6.23 | $4.98 | 701,153 | |
| $5.02 | -0.23 | -4.4% | $5.10 | $5.26 | $4.99 | 46,178 | |
| $5.25 | -0.25 | -4.5% | $5.32 | $5.54 | $4.95 | 114,993 | |
| $5.50 | -0.10 | -1.8% | $5.75 | $5.75 | $5.30 | 37,454 | |
| $5.60 | -0.02 | -0.4% | $5.90 | $5.90 | $5.35 | 226,584 | |
| $5.62 | -0.37 | -6.2% | $6.10 | $6.10 | $5.62 | 38,602 | |
| $5.99 | -0.06 | -1.0% | $5.76 | $6.26 | $5.61 | 64,049 | |
| $6.05 | +0.06 | +1.0% | $5.99 | $6.24 | $5.76 | 101,823 | |
| $5.99 | -0.06 | -1.0% | $6.10 | $6.10 | $5.99 | 26,714 | |
| $6.05 | -0.25 | -4.0% | $6.30 | $6.31 | $5.99 | 22,328 | |
| $6.30 | +0.10 | +1.6% | $6.20 | $6.31 | $5.90 | 59,535 | |
| $6.20 | -0.20 | -3.1% | $6.10 | $6.20 | $5.90 | 28,821 | |
| $6.40 | -0.09 | -1.4% | $6.10 | $6.40 | $6.10 | 10,020 | |
| $6.49 | -0.13 | -2.0% | $6.62 | $6.62 | $6.29 | 10,232 | |
| $6.62 | +0.21 | +3.3% | $6.13 | $6.63 | $6.13 | 45,173 | |
| $6.41 | +0.03 | +0.5% | $6.08 | $6.41 | $6.08 | 11,448 | |
| $6.38 | +0.30 | +4.9% | $6.38 | $6.38 | $6.38 | 200 | |
| $6.08 | -0.33 | -5.1% | $6.40 | $6.40 | $6.08 | 7,068 | |
| $6.41 | -0.19 | -2.9% | $6.60 | $6.60 | $6.01 | 23,338 | |
| $6.60 | 0.00 | 0.0% | $6.60 | $6.60 | $6.27 | 474 | |
| $6.60 | +0.03 | +0.5% | $6.57 | $6.60 | $6.27 | 3,770 | |
| $6.57 | +0.14 | +2.2% | $6.43 | $6.57 | $6.21 | 23,229 | |
| $6.43 | +0.02 | +0.3% | $6.72 | $6.72 | $6.18 | 89,001 | |
| $6.41 | -0.32 | -4.8% | $6.73 | $6.73 | $6.41 | 4,006 | |
| $6.73 | -0.34 | -4.8% | $6.90 | $6.90 | $6.41 | 37,165 | |
| $7.07 | +0.37 | +5.5% | $6.70 | $7.08 | $6.70 | 97,396 | |
| $6.70 | -0.24 | -3.5% | $6.90 | $7.10 | $6.62 | 31,791 | |
| $6.94 | +0.42 | +6.4% | $6.40 | $6.94 | $6.40 | 56,284 | |
| $6.52 | +0.05 | +0.8% | $6.50 | $6.52 | $6.20 | 5,230 | |
| $6.47 | +0.19 | +3.0% | $6.45 | $6.47 | $6.15 | 19,026 | |
| $6.28 | +0.01 | +0.2% | $6.40 | $6.63 | $6.08 | 30,445 |
- Ticker
- TPEx:6734
- Asset type
- Stock
- Sector
- Health care
- Industry
- Diagnostics & research services
- Exchange
- TPEx
- Currency
- TWD
iXensor Co., Ltd. on 6ix
- Sector
- Health care
- Industry
- Diagnostics & research services
Log in to ask 6ix AI your own questions about iXensor Co., Ltd.