Ion Electronic Materials Co., Ltd. (TPEX:6959)
Taiwan · Delayed Price · Currency is TWD 91.00
+1.10 (1.22%)
At close: Mar 27, 2026
Ion Electronic Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 90.20 | 92.20 | 85.80 | 91.00 | 91.00 | 1.22% | 162,513 |
| Mar 26, 2026 | 91.30 | 95.30 | 89.10 | 89.90 | 89.90 | -1.53% | 497,028 |
| Mar 25, 2026 | 90.00 | 92.50 | 85.60 | 91.30 | 91.30 | 2.58% | 375,127 |
| Mar 24, 2026 | 91.60 | 95.40 | 88.70 | 89.00 | 89.00 | -2.09% | 699,163 |
| Mar 23, 2026 | 86.70 | 91.30 | 84.00 | 90.90 | 90.90 | 2.71% | 1,204,865 |
| Mar 20, 2026 | 79.50 | 92.30 | 76.20 | 88.50 | 88.50 | 14.19% | 374,949 |
| Mar 19, 2026 | 80.20 | 80.20 | 76.90 | 77.50 | 77.50 | -2.88% | 163,360 |
| Mar 18, 2026 | 82.60 | 82.90 | 79.50 | 79.80 | 79.80 | -2.80% | 194,397 |
| Mar 17, 2026 | 82.80 | 85.30 | 80.00 | 82.10 | 82.10 | -0.85% | 234,595 |
| Mar 16, 2026 | 77.00 | 92.90 | 73.30 | 82.80 | 82.80 | 7.12% | 723,308 |
| Mar 13, 2026 | 69.00 | 80.70 | 68.90 | 77.30 | 77.30 | 11.71% | 613,220 |
| Mar 12, 2026 | 68.60 | 69.30 | 67.90 | 69.20 | 69.20 | 1.47% | 45,486 |
| Mar 11, 2026 | 68.60 | 70.20 | 68.00 | 68.20 | 68.20 | 0.29% | 286,834 |
| Mar 10, 2026 | 67.30 | 68.30 | 67.30 | 68.00 | 68.00 | 1.49% | 56,607 |
| Mar 9, 2026 | 67.30 | 67.60 | 66.60 | 67.00 | 67.00 | -3.18% | 46,644 |
| Mar 6, 2026 | 68.90 | 70.40 | 68.50 | 69.20 | 69.20 | 0.29% | 73,910 |
| Mar 5, 2026 | 67.30 | 69.60 | 67.30 | 69.00 | 69.00 | 3.29% | 38,621 |
| Mar 4, 2026 | 65.80 | 67.80 | 65.80 | 66.80 | 66.80 | -1.91% | 26,759 |
| Mar 3, 2026 | 67.70 | 68.80 | 67.50 | 68.10 | 68.10 | -1.30% | 42,210 |
| Mar 2, 2026 | 68.00 | 69.10 | 68.00 | 69.00 | 69.00 | -0.72% | 41,703 |
| Feb 26, 2026 | 68.70 | 69.80 | 68.40 | 69.50 | 69.50 | 0.58% | 70,594 |
| Feb 25, 2026 | 71.40 | 71.40 | 68.70 | 69.10 | 69.10 | 0.14% | 49,179 |
| Feb 24, 2026 | 71.50 | 71.50 | 68.50 | 69.00 | 69.00 | -1.43% | 89,019 |
| Feb 23, 2026 | 68.80 | 72.10 | 68.80 | 70.00 | 70.00 | 1.60% | 137,836 |
| Feb 11, 2026 | 69.00 | 69.30 | 68.00 | 68.90 | 68.90 | 0.29% | 80,828 |
| Feb 10, 2026 | 69.20 | 70.20 | 68.20 | 68.70 | 68.70 | -2.14% | 148,998 |
| Feb 9, 2026 | 68.60 | 70.40 | 68.30 | 70.20 | 70.20 | 2.48% | 117,346 |
| Feb 6, 2026 | 69.50 | 69.50 | 66.90 | 68.50 | 68.50 | -2.70% | 262,802 |
| Feb 5, 2026 | 71.00 | 71.30 | 69.90 | 70.40 | 70.40 | -2.09% | 103,242 |
| Feb 4, 2026 | 72.30 | 72.30 | 71.50 | 71.90 | 71.90 | -0.14% | 69,916 |
| Feb 3, 2026 | 72.80 | 72.80 | 71.70 | 72.00 | 72.00 | 0.28% | 105,647 |
| Feb 2, 2026 | 74.70 | 75.60 | 71.20 | 71.80 | 71.80 | -5.15% | 181,750 |
| Jan 30, 2026 | 79.40 | 79.40 | 75.50 | 75.70 | 75.70 | -5.02% | 191,346 |
| Jan 29, 2026 | 79.70 | 80.30 | 79.30 | 79.70 | 79.70 | -0.37% | 101,498 |
| Jan 28, 2026 | 80.50 | 80.80 | 79.40 | 80.00 | 80.00 | 0.38% | 99,422 |
| Jan 27, 2026 | 79.80 | 80.70 | 79.60 | 79.70 | 79.70 | -0.13% | 116,826 |
| Jan 26, 2026 | 80.40 | 80.40 | 79.70 | 79.80 | 79.80 | -0.37% | 46,162 |
| Jan 23, 2026 | 82.20 | 82.20 | 79.80 | 80.10 | 80.10 | -1.48% | 130,324 |
| Jan 22, 2026 | 79.20 | 82.60 | 79.20 | 81.30 | 81.30 | 2.26% | 172,457 |
| Jan 21, 2026 | 80.00 | 81.00 | 79.30 | 79.50 | 79.50 | -0.13% | 74,653 |
| Jan 20, 2026 | 78.30 | 80.30 | 78.10 | 79.60 | 79.60 | 1.66% | 117,479 |
| Jan 19, 2026 | 78.50 | 78.80 | 77.70 | 78.30 | 78.30 | 0.13% | 127,314 |
| Jan 16, 2026 | 81.50 | 81.50 | 78.20 | 78.20 | 78.20 | -2.25% | 71,564 |
| Jan 15, 2026 | 79.70 | 81.50 | 78.80 | 80.00 | 80.00 | 0.38% | 324,119 |
| Jan 14, 2026 | 71.70 | 80.70 | 69.80 | 79.70 | 79.70 | 10.69% | 263,856 |
| Jan 13, 2026 | 71.70 | 72.90 | 71.60 | 72.00 | 72.00 | 0.84% | 203,956 |
| Jan 12, 2026 | 71.10 | 71.50 | 69.20 | 71.40 | 71.40 | 0.85% | 88,548 |
| Jan 9, 2026 | 71.60 | 71.70 | 70.20 | 70.80 | 70.80 | -1.12% | 68,672 |
| Jan 8, 2026 | 72.60 | 73.00 | 70.20 | 71.60 | 71.60 | -1.51% | 93,955 |
| Jan 7, 2026 | 67.90 | 77.00 | 67.70 | 72.70 | 72.70 | 8.18% | 287,627 |