Ion Electronic Materials Co., Ltd. (TPEX:6959)
Taiwan · Delayed Price · Currency is TWD 83.80
+1.80 (2.20%)
Oct 9, 2025, 2:39 PM CST
Ion Electronic Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 82.90 | 85.00 | 82.90 | 83.80 | 83.80 | 2.20% | 61,895 |
| Oct 8, 2025 | 84.00 | 84.30 | 82.00 | 82.00 | 82.00 | -3.19% | 87,720 |
| Oct 7, 2025 | 81.00 | 85.20 | 80.50 | 84.70 | 84.70 | 4.96% | 184,673 |
| Oct 3, 2025 | 79.80 | 80.90 | 78.60 | 80.70 | 80.70 | 0.25% | 90,631 |
| Oct 2, 2025 | 80.30 | 80.70 | 79.60 | 80.50 | 80.50 | 1.64% | 59,407 |
| Oct 1, 2025 | 76.90 | 80.00 | 76.90 | 79.20 | 79.20 | 2.99% | 130,699 |
| Sep 30, 2025 | 76.90 | 77.00 | 76.10 | 76.90 | 76.90 | 0.39% | 16,630 |
| Sep 29, 2025 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - | - |
| Sep 26, 2025 | 78.90 | 78.90 | 75.00 | 76.60 | 76.60 | -1.79% | 51,691 |
| Sep 25, 2025 | 78.30 | 79.00 | 77.20 | 78.00 | 78.00 | -0.26% | 63,635 |
| Sep 24, 2025 | 77.00 | 79.90 | 76.20 | 78.20 | 78.20 | 2.89% | 119,056 |
| Sep 23, 2025 | 77.00 | 77.00 | 75.60 | 76.00 | 76.00 | -0.65% | 67,452 |
| Sep 22, 2025 | 76.40 | 77.30 | 75.80 | 76.50 | 76.50 | 0.13% | 186,677 |
| Sep 19, 2025 | 77.30 | 77.30 | 76.00 | 76.40 | 76.40 | -0.13% | 83,287 |
| Sep 18, 2025 | 77.70 | 78.20 | 76.10 | 76.50 | 76.50 | -2.30% | 160,462 |
| Sep 17, 2025 | 79.20 | 80.40 | 77.70 | 78.30 | 78.30 | -0.63% | 96,904 |
| Sep 16, 2025 | 80.30 | 80.30 | 78.00 | 78.80 | 78.80 | -0.51% | 92,037 |
| Sep 15, 2025 | 78.00 | 80.70 | 78.00 | 79.20 | 79.20 | -0.38% | 146,054 |
| Sep 12, 2025 | 82.00 | 83.00 | 79.20 | 79.50 | 79.50 | -2.81% | 263,704 |
| Sep 11, 2025 | 83.00 | 90.30 | 81.30 | 81.80 | 81.80 | -0.24% | 481,052 |
| Sep 10, 2025 | 84.20 | 84.20 | 81.10 | 82.00 | 82.00 | -2.38% | 204,578 |
| Sep 9, 2025 | 82.50 | 86.00 | 82.20 | 84.00 | 84.00 | 2.19% | 401,459 |
| Sep 8, 2025 | 78.80 | 82.50 | 78.30 | 82.20 | 82.20 | 4.31% | 316,304 |
| Sep 5, 2025 | 77.00 | 80.20 | 75.90 | 78.80 | 78.80 | 3.68% | 260,276 |
| Sep 4, 2025 | 76.50 | 77.40 | 75.60 | 76.00 | 76.00 | -0.78% | 36,225 |
| Sep 3, 2025 | 76.90 | 77.30 | 76.20 | 76.60 | 76.60 | 0.13% | 40,340 |
| Sep 2, 2025 | 77.50 | 77.50 | 76.00 | 76.50 | 76.50 | -0.65% | 48,552 |
| Sep 1, 2025 | 78.70 | 78.70 | 76.10 | 77.00 | 77.00 | -1.79% | 81,820 |
| Aug 29, 2025 | 78.40 | 78.70 | 77.90 | 78.40 | 78.40 | 0.26% | 40,679 |
| Aug 28, 2025 | 78.00 | 78.80 | 77.70 | 78.20 | 78.20 | -1.39% | 125,817 |
| Aug 27, 2025 | 79.00 | 79.90 | 78.30 | 79.30 | 79.30 | 0.89% | 98,886 |
| Aug 26, 2025 | 78.20 | 79.00 | 77.70 | 78.60 | 78.60 | 1.29% | 219,373 |
| Aug 25, 2025 | 79.00 | 79.00 | 77.20 | 77.60 | 77.60 | -1.15% | 71,992 |
| Aug 22, 2025 | 78.20 | 79.70 | 77.60 | 78.50 | 78.50 | 0.51% | 63,295 |
| Aug 21, 2025 | 76.40 | 79.90 | 76.00 | 78.10 | 78.10 | 1.30% | 73,240 |
| Aug 20, 2025 | 79.00 | 80.00 | 76.00 | 77.10 | 77.10 | -1.91% | 170,024 |
| Aug 19, 2025 | 76.00 | 80.00 | 75.80 | 78.60 | 78.60 | 2.61% | 147,086 |
| Aug 18, 2025 | 79.00 | 79.80 | 76.00 | 76.60 | 76.60 | -2.92% | 125,632 |
| Aug 15, 2025 | 74.30 | 79.80 | 74.30 | 78.90 | 78.90 | 6.19% | 274,065 |
| Aug 14, 2025 | 75.90 | 75.90 | 74.00 | 74.30 | 74.30 | -0.54% | 30,188 |
| Aug 13, 2025 | 74.60 | 77.40 | 74.60 | 74.70 | 74.70 | -0.66% | 27,648 |
| Aug 12, 2025 | 77.20 | 77.30 | 74.70 | 75.20 | 75.20 | -3.59% | 85,720 |
| Aug 11, 2025 | 81.00 | 84.80 | 78.00 | 78.00 | 78.00 | -3.94% | 318,788 |
| Aug 8, 2025 | 70.00 | 84.10 | 69.70 | 81.20 | 81.20 | 18.37% | 162,619 |
| Aug 7, 2025 | 68.00 | 69.20 | 68.00 | 68.60 | 68.60 | 0.57% | 25,580 |
| Aug 6, 2025 | 68.01 | 68.21 | 67.02 | 68.21 | 68.21 | 0.44% | 17,804 |
| Aug 5, 2025 | 67.42 | 68.11 | 66.92 | 67.91 | 67.91 | 1.92% | 16,093 |
| Aug 4, 2025 | 67.72 | 67.72 | 66.63 | 66.63 | 66.63 | -1.61% | 3,470 |
| Aug 1, 2025 | 65.94 | 67.72 | 65.94 | 67.72 | 67.72 | 0.74% | 5,202 |
| Jul 31, 2025 | 67.22 | 67.52 | 66.43 | 67.22 | 67.22 | -0.87% | 62,040 |