Ipevo Corporation (TPEX:6858)
Taiwan · Delayed Price · Currency is TWD 26.30
-0.40 (-1.50%)
May 25, 2026, 1:26 PM CST
Ipevo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 24.75 | 27.35 | 24.75 | 26.70 | 26.70 | 10.56% | 28,095 |
| May 21, 2026 | 24.05 | 24.15 | 23.80 | 24.15 | 24.15 | 1.05% | 20,525 |
| May 19, 2026 | 24.10 | 24.10 | 23.90 | 23.90 | 23.90 | -0.83% | 578 |
| May 18, 2026 | 23.90 | 24.10 | 23.90 | 24.10 | 24.10 | -0.21% | 10,000 |
| May 15, 2026 | 24.00 | 24.20 | 23.95 | 24.15 | 24.15 | -3.01% | 1,115 |
| May 14, 2026 | 24.90 | 24.90 | 23.95 | 24.90 | 24.90 | 3.32% | 25 |
| May 13, 2026 | 24.15 | 24.20 | 23.95 | 24.10 | 24.10 | -4.17% | 13,150 |
| May 12, 2026 | 24.80 | 25.15 | 24.15 | 25.15 | 25.15 | 0.60% | 18,036 |
| May 11, 2026 | 25.20 | 25.20 | 25.00 | 25.00 | 25.00 | -0.79% | 8,840 |
| May 8, 2026 | 25.50 | 26.10 | 25.20 | 25.20 | 25.20 | -3.45% | 194 |
| May 7, 2026 | 26.00 | 26.10 | 25.90 | 26.10 | 26.10 | 0.38% | 10,001 |
| May 6, 2026 | 26.00 | 26.10 | 26.00 | 26.00 | 26.00 | -3.70% | 10,041 |
| May 5, 2026 | 26.40 | 27.00 | 26.40 | 27.00 | 27.00 | -1.28% | 2,230 |
| May 4, 2026 | 26.00 | 27.35 | 26.00 | 27.35 | 27.35 | 4.39% | 3,010 |
| Apr 30, 2026 | 26.05 | 26.20 | 26.05 | 26.20 | 26.20 | -3.50% | 3,005 |
| Apr 29, 2026 | 27.15 | 27.15 | 26.05 | 27.15 | 27.15 | -0.37% | 2,601 |
| Apr 28, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 4.61% | 1 |
| Apr 27, 2026 | 26.60 | 26.60 | 26.05 | 26.05 | 26.05 | -4.40% | 2,200 |
| Apr 24, 2026 | 27.70 | 27.70 | 26.60 | 27.25 | 27.25 | -4.39% | 18,950 |
| Apr 23, 2026 | 31.35 | 31.35 | 28.20 | 28.50 | 28.50 | -10.94% | 54,457 |
| Apr 22, 2026 | 32.50 | 33.30 | 31.80 | 32.00 | 32.00 | -3.03% | 87,376 |
| Apr 21, 2026 | 26.05 | 33.30 | 26.00 | 33.00 | 33.00 | 26.92% | 114,095 |
| Apr 20, 2026 | 26.00 | 27.10 | 25.90 | 26.00 | 26.00 | - | 11,103 |
| Apr 17, 2026 | 27.00 | 28.35 | 25.90 | 26.00 | 26.00 | -5.28% | 21,787 |
| Apr 16, 2026 | 27.00 | 28.40 | 27.00 | 27.45 | 27.45 | -1.44% | 17,094 |
| Apr 15, 2026 | 25.75 | 28.00 | 25.75 | 27.85 | 27.85 | 5.89% | 43,167 |
| Apr 14, 2026 | 25.75 | 26.50 | 25.75 | 26.30 | 26.30 | 0.19% | 69,780 |
| Apr 13, 2026 | 24.95 | 26.30 | 24.90 | 26.25 | 26.25 | 4.17% | 50,802 |
| Apr 10, 2026 | 24.00 | 25.20 | 24.00 | 25.20 | 25.20 | 5.00% | 33,280 |
| Apr 9, 2026 | 23.40 | 24.00 | 23.40 | 24.00 | 24.00 | 2.13% | 2 |
| Apr 8, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -1.26% | 1 |
| Apr 7, 2026 | 23.80 | 24.65 | 23.80 | 23.80 | 23.80 | -1.24% | 13,001 |
| Apr 2, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | 2,000 |
| 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 |