Ipevo Corporation (TPEX:6858)
Taiwan · Delayed Price · Currency is TWD 23.00
0.00 (0.00%)
Jul 16, 2026, 1:36 PM CST
Ipevo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 22.90 | 23.00 | 22.15 | 22.15 | 22.15 | -3.70% | 9,300 |
| Jul 14, 2026 | 23.10 | 23.10 | 23.00 | 23.00 | 23.00 | -0.43% | 5,000 |
| Jul 13, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -2.12% | 80 |
| Jul 8, 2026 | 23.20 | 23.60 | 23.20 | 23.60 | 23.60 | 0.43% | 1,001 |
| Jul 7, 2026 | 23.25 | 23.50 | 23.25 | 23.50 | 23.50 | - | 3,250 |
| Jul 3, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -3.69% | 3,000 |
| Jul 2, 2026 | 23.15 | 24.40 | 23.15 | 24.40 | 24.40 | 7.96% | 17,002 |
| Jul 1, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | 2,035 |
| Jun 30, 2026 | 22.70 | 22.80 | 22.70 | 22.80 | 22.80 | -0.87% | 4,000 |
| Jun 29, 2026 | 22.90 | 23.00 | 22.90 | 23.00 | 23.00 | 1.55% | 4,000 |
| Jun 26, 2026 | 23.00 | 23.35 | 22.65 | 22.65 | 22.65 | -3.21% | 4,095 |
| Jun 25, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.74% | 1,000 |
| Jun 24, 2026 | 22.95 | 23.00 | 22.95 | 23.00 | 23.00 | - | 2,000 |
| Jun 22, 2026 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | -1.08% | 6,020 |
| Jun 18, 2026 | 23.30 | 23.30 | 23.25 | 23.25 | 23.25 | -2.72% | 6,000 |
| Jun 16, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.42% | 6,000 |
| Jun 15, 2026 | 23.50 | 24.00 | 23.00 | 24.00 | 24.00 | -0.83% | 29,011 |
| Jun 12, 2026 | 24.10 | 24.20 | 23.60 | 24.20 | 24.20 | 2.54% | 7,100 |
| Jun 11, 2026 | 23.50 | 23.60 | 23.50 | 23.60 | 23.60 | - | 4,000 |
| Jun 10, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | 1,200 |
| Jun 9, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -2.48% | 1,100 |
| Jun 8, 2026 | 23.90 | 24.20 | 23.80 | 24.20 | 24.20 | 0.83% | 4,549 |
| Jun 5, 2026 | 24.00 | 24.10 | 24.00 | 24.00 | 24.00 | - | 7,000 |
| Jun 4, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.00% | 3,300 |
| Jun 3, 2026 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 4.17% | 11,300 |
| Jun 2, 2026 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | -0.83% | 2,000 |
| Jun 1, 2026 | 24.20 | 24.30 | 24.15 | 24.20 | 24.20 | -0.21% | 56,000 |
| May 29, 2026 | 24.30 | 24.30 | 24.25 | 24.25 | 24.25 | -0.21% | 3,001 |
| May 28, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -2.80% | 2,000 |
| May 27, 2026 | 24.45 | 25.10 | 24.45 | 25.00 | 25.00 | -1.57% | 20,001 |
| May 26, 2026 | 25.70 | 25.70 | 24.45 | 25.40 | 25.40 | -3.42% | 36,270 |
| May 25, 2026 | 26.30 | 28.50 | 26.00 | 26.30 | 26.30 | -1.50% | 67,818 |
| 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 |