Ipevo Corporation (TPEX:6858)
Taiwan · Delayed Price · Currency is TWD 23.00
-0.60 (-2.54%)
Feb 11, 2026, 12:42 PM CST
Ipevo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 23.60 | 23.60 | 23.00 | 23.00 | 23.00 | -2.54% | 26,000 |
| Feb 10, 2026 | 23.50 | 23.60 | 23.50 | 23.60 | 23.60 | -2.07% | 1,001 |
| Feb 6, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 3.43% | 3,000 |
| Feb 4, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -1.27% | 80 |
| Feb 2, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -2.07% | 1,000 |
| Jan 30, 2026 | 23.60 | 24.10 | 23.60 | 24.10 | 24.10 | - | 9,001 |
| Jan 29, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | 1,000 |
| Jan 28, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | 1,000 |
| Jan 27, 2026 | 23.30 | 24.10 | 23.30 | 24.10 | 24.10 | 0.42% | 2,500 |
| Jan 26, 2026 | 23.65 | 24.00 | 23.00 | 24.00 | 24.00 | -0.83% | 22,042 |
| Jan 23, 2026 | 21.75 | 24.20 | 21.75 | 24.20 | 24.20 | 10.25% | 32,206 |
| Jan 21, 2026 | 21.80 | 21.95 | 21.80 | 21.95 | 21.95 | -0.23% | 7,500 |
| Jan 20, 2026 | 21.85 | 22.00 | 21.80 | 22.00 | 22.00 | -1.79% | 19,297 |
| Jan 19, 2026 | 22.05 | 22.40 | 21.85 | 22.40 | 22.40 | -1.75% | 13,561 |
| Jan 16, 2026 | 22.70 | 22.85 | 22.30 | 22.80 | 22.80 | -1.30% | 22,289 |
| Jan 15, 2026 | 22.70 | 23.15 | 22.70 | 23.10 | 23.10 | -2.94% | 7,351 |
| Jan 14, 2026 | 23.95 | 24.15 | 23.00 | 23.80 | 23.80 | -3.84% | 25,130 |
| Jan 13, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - | 3,000 |
| Jan 12, 2026 | 24.65 | 25.00 | 24.65 | 24.75 | 24.75 | 3.13% | 7,000 |
| Jan 9, 2026 | 24.90 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 9,000 |
| Jan 8, 2026 | 25.00 | 25.10 | 24.90 | 25.00 | 25.00 | -0.20% | 16,000 |
| Jan 7, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.99% | 3,205 |
| Jan 6, 2026 | 25.60 | 25.60 | 25.30 | 25.30 | 25.30 | -1.17% | 9,000 |
| Jan 5, 2026 | 27.10 | 27.10 | 25.60 | 25.60 | 25.60 | -2.66% | 33,527 |
| Jan 2, 2026 | 23.20 | 27.30 | 23.20 | 26.30 | 26.30 | 11.44% | 37,736 |
| Dec 31, 2025 | 23.10 | 23.60 | 23.10 | 23.60 | 23.60 | - | 384 |
| Dec 30, 2025 | 23.80 | 23.80 | 23.10 | 23.60 | 23.60 | -1.67% | 19,595 |
| Dec 29, 2025 | 24.80 | 24.80 | 23.85 | 24.00 | 24.00 | -3.23% | 11,050 |
| Dec 26, 2025 | 24.75 | 24.80 | 24.75 | 24.80 | 24.80 | -2.36% | 3,008 |
| Dec 24, 2025 | 25.20 | 25.40 | 25.00 | 25.40 | 25.40 | -2.68% | 16,154 |
| Dec 23, 2025 | 26.00 | 26.10 | 26.00 | 26.10 | 26.10 | 0.38% | 3,002 |
| Dec 22, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.38% | 3,001 |
| Dec 19, 2025 | 27.65 | 27.65 | 25.35 | 26.10 | 26.10 | -5.61% | 18,153 |
| Dec 18, 2025 | 27.80 | 27.80 | 26.65 | 27.65 | 27.65 | -2.98% | 12,007 |
| Dec 17, 2025 | 27.90 | 28.50 | 27.90 | 28.50 | 28.50 | - | 3,001 |
| Dec 16, 2025 | 27.80 | 28.50 | 27.80 | 28.50 | 28.50 | 0.18% | 1,008 |
| Dec 15, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 2.15% | 1 |
| Dec 12, 2025 | 28.20 | 28.20 | 27.85 | 27.85 | 27.85 | -1.59% | 2,085 |
| Dec 11, 2025 | 28.40 | 28.40 | 28.30 | 28.30 | 28.30 | 1.43% | 6,000 |
| Dec 10, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.36% | 3,000 |
| Dec 9, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.18% | 2,008 |
| Dec 8, 2025 | 28.50 | 28.50 | 28.05 | 28.05 | 28.05 | -1.58% | 9,000 |
| Dec 5, 2025 | 28.80 | 28.80 | 28.50 | 28.50 | 28.50 | -0.87% | 35 |
| Dec 4, 2025 | 28.70 | 28.80 | 28.50 | 28.75 | 28.75 | 0.17% | 17,050 |
| Dec 3, 2025 | 28.80 | 28.80 | 28.70 | 28.70 | 28.70 | 0.70% | 15,000 |
| Dec 2, 2025 | 29.40 | 29.40 | 28.50 | 28.50 | 28.50 | -3.72% | 15,000 |
| Dec 1, 2025 | 28.90 | 30.00 | 28.90 | 29.60 | 29.60 | 0.34% | 1,237 |
| Nov 28, 2025 | 29.60 | 29.60 | 29.50 | 29.50 | 29.50 | - | 6,000 |
| Nov 27, 2025 | 29.00 | 29.60 | 29.00 | 29.50 | 29.50 | -1.50% | 5,043 |
| Nov 26, 2025 | 29.95 | 29.95 | 29.05 | 29.95 | 29.95 | 0.17% | 2,002 |