Ipevo Corporation (TPEX:6858)
Taiwan · Delayed Price · Currency is TWD 24.10
-0.65 (-2.63%)
Apr 1, 2026, 9:00 AM CST
Ipevo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -2.63% | 1 |
| Mar 31, 2026 | 23.80 | 24.75 | 23.80 | 24.75 | 24.75 | 3.56% | 9,012 |
| Mar 30, 2026 | 23.35 | 23.90 | 23.35 | 23.90 | 23.90 | 1.06% | 8,169 |
| Mar 27, 2026 | 26.30 | 26.40 | 23.65 | 23.65 | 23.65 | -10.08% | 31,988 |
| Mar 26, 2026 | 23.85 | 26.50 | 23.85 | 26.30 | 26.30 | 10.74% | 32,876 |
| Mar 25, 2026 | 24.05 | 24.05 | 23.75 | 23.75 | 23.75 | -1.25% | 22,001 |
| Mar 24, 2026 | 24.50 | 25.25 | 23.60 | 24.05 | 24.05 | -2.83% | 62,322 |
| Mar 23, 2026 | 21.00 | 24.75 | 21.00 | 24.75 | 24.75 | 17.86% | 81,764 |
| Mar 20, 2026 | 20.75 | 21.00 | 20.75 | 21.00 | 21.00 | 0.48% | 4,641 |
| Mar 19, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | 1 |
| Mar 18, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | 1 |
| Mar 17, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.72% | 1 |
| Mar 16, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -2.58% | 1 |
| Mar 13, 2026 | 20.75 | 21.70 | 20.75 | 21.30 | 21.30 | 1.67% | 2,421 |
| Mar 12, 2026 | 20.85 | 21.50 | 20.80 | 20.95 | 20.95 | -3.46% | 3,002 |
| Mar 11, 2026 | 21.00 | 21.70 | 21.00 | 21.70 | 21.70 | 0.46% | 3,000 |
| Mar 10, 2026 | 20.85 | 21.60 | 20.85 | 21.60 | 21.60 | 0.93% | 2,181 |
| Mar 9, 2026 | 21.30 | 21.40 | 21.30 | 21.40 | 21.40 | 0.47% | 3,200 |
| Mar 6, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - | 1,007 |
| Mar 5, 2026 | 21.40 | 21.60 | 21.30 | 21.30 | 21.30 | -0.93% | 117 |
| Mar 4, 2026 | 21.40 | 21.50 | 21.20 | 21.50 | 21.50 | -0.46% | 6,002 |
| Mar 3, 2026 | 21.50 | 22.05 | 21.50 | 21.60 | 21.60 | -2.26% | 4,317 |
| Mar 2, 2026 | 21.50 | 22.10 | 21.50 | 22.10 | 22.10 | 2.55% | 51 |
| Feb 26, 2026 | 22.20 | 22.20 | 21.55 | 21.55 | 21.55 | -3.15% | 15,200 |
| Feb 25, 2026 | 22.60 | 22.60 | 22.25 | 22.25 | 22.25 | -2.41% | 15,002 |
| Feb 24, 2026 | 22.90 | 23.00 | 22.70 | 22.80 | 22.80 | -1.30% | 24,150 |
| Feb 23, 2026 | 23.10 | 23.65 | 23.00 | 23.10 | 23.10 | 0.43% | 58,000 |
| 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 |