Ipevo Corporation (TPEX:6858)
Taiwan · Delayed Price · Currency is TWD 22.40
+0.40 (1.82%)
Sep 24, 2026, 10:37 AM CST
Ipevo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 22.50 | 22.50 | 22.40 | 22.40 | 22.40 | 1.82% | 4,000 |
| Sep 23, 2026 | 22.45 | 22.70 | 22.00 | 22.00 | 22.00 | 1.38% | 16,820 |
| Sep 22, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.46% | 1,003 |
| Sep 21, 2026 | 21.50 | 22.00 | 21.50 | 21.80 | 21.80 | 2.35% | 12,007 |
| Sep 18, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - | 1,000 |
| Sep 17, 2026 | 21.60 | 21.60 | 20.80 | 21.30 | 21.30 | -4.91% | 16,205 |
| Sep 16, 2026 | 21.50 | 22.40 | 21.50 | 22.40 | 22.40 | 7.18% | 16,004 |
| Sep 14, 2026 | 21.40 | 21.40 | 20.90 | 20.90 | 20.90 | -2.79% | 13,000 |
| Sep 11, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 2,010 |
| Sep 10, 2026 | 21.40 | 21.50 | 21.40 | 21.50 | 21.50 | -2.27% | 3,100 |
| Sep 9, 2026 | 21.40 | 22.00 | 21.40 | 22.00 | 22.00 | 2.80% | 3,300 |
| Sep 8, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 2 |
| Sep 7, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.47% | 1,000 |
| Aug 31, 2026 | 23.00 | 23.00 | 21.40 | 21.50 | 21.50 | -8.70% | 35,479 |
| Aug 28, 2026 | 22.00 | 24.20 | 22.00 | 23.55 | 23.55 | 9.03% | 48,888 |
| Aug 27, 2026 | 21.80 | 22.10 | 21.45 | 21.60 | 21.60 | -0.92% | 15,259 |
| Aug 26, 2026 | 22.45 | 22.45 | 21.80 | 21.80 | 21.80 | -1.36% | 5,000 |
| Aug 24, 2026 | 21.85 | 22.10 | 21.85 | 22.10 | 22.10 | -1.78% | 5,502 |
| Aug 21, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 2.97% | 2 |
| Aug 18, 2026 | 22.30 | 22.35 | 21.85 | 21.85 | 21.85 | -5.00% | 17,000 |
| Aug 14, 2026 | 22.30 | 23.00 | 22.30 | 23.00 | 23.00 | -1.71% | 1,992 |
| Aug 13, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 4.46% | 1 |
| Aug 11, 2026 | 23.30 | 23.30 | 22.40 | 22.40 | 22.40 | -3.24% | 801 |
| Aug 10, 2026 | 21.95 | 23.15 | 21.95 | 23.15 | 23.15 | 8.43% | 27,800 |
| Aug 7, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - | 20 |
| Aug 6, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - | 290 |
| Aug 5, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - | 20 |
| Aug 3, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -2.06% | 200 |
| Jul 31, 2026 | 21.55 | 21.95 | 21.35 | 21.80 | 21.80 | -0.46% | 8,748 |
| Jul 30, 2026 | 23.35 | 23.45 | 21.85 | 21.90 | 21.90 | -6.21% | 38,701 |
| Jul 29, 2026 | 21.55 | 23.35 | 21.55 | 23.35 | 23.35 | 8.86% | 26,030 |
| Jul 28, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -0.69% | 2,500 |
| Jul 27, 2026 | 21.55 | 21.60 | 21.55 | 21.60 | 21.60 | 3.35% | 9,000 |
| Jul 24, 2026 | 23.60 | 23.60 | 20.90 | 20.90 | 20.90 | -14.17% | 57,044 |
| Jul 23, 2026 | 24.40 | 25.25 | 23.95 | 24.35 | 24.35 | -0.20% | 29,108 |
| Jul 22, 2026 | 21.95 | 24.40 | 21.95 | 24.40 | 24.40 | 11.16% | 33,117 |
| Jul 21, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 2.09% | 480 |
| Jul 20, 2026 | 21.90 | 21.90 | 21.50 | 21.50 | 21.50 | -1.83% | 7,000 |
| Jul 17, 2026 | 22.50 | 22.90 | 21.80 | 21.90 | 21.90 | -1.13% | 17,052 |
| 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 |