Ion Electronic Materials Co., Ltd. (TPEX:6959)
Taiwan · Delayed Price · Currency is TWD 144.00
+4.50 (3.23%)
Jun 18, 2026, 2:59 PM CST
Ion Electronic Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 140.50 | 146.50 | 140.00 | 144.00 | 144.00 | 3.23% | 306,241 |
| Jun 17, 2026 | 139.00 | 140.00 | 135.00 | 139.50 | 139.50 | - | 203,313 |
| Jun 16, 2026 | 137.50 | 140.50 | 137.00 | 139.50 | 139.50 | 1.09% | 246,426 |
| Jun 15, 2026 | 137.00 | 141.50 | 136.50 | 138.00 | 138.00 | 1.10% | 189,554 |
| Jun 12, 2026 | 140.00 | 142.00 | 135.50 | 136.50 | 136.50 | 0.37% | 231,409 |
| Jun 11, 2026 | 138.00 | 139.50 | 132.00 | 136.00 | 136.00 | -1.45% | 272,293 |
| Jun 10, 2026 | 138.00 | 140.00 | 134.50 | 138.00 | 138.00 | 0.36% | 251,430 |
| Jun 9, 2026 | 133.50 | 143.50 | 127.50 | 137.50 | 137.50 | 2.23% | 259,651 |
| Jun 8, 2026 | 134.50 | 138.00 | 124.50 | 134.50 | 134.50 | -4.61% | 386,821 |
| Jun 5, 2026 | 146.00 | 146.50 | 135.00 | 141.00 | 141.00 | -3.42% | 400,196 |
| Jun 4, 2026 | 150.50 | 150.50 | 143.00 | 146.00 | 146.00 | -2.67% | 407,369 |
| Jun 3, 2026 | 142.00 | 150.50 | 142.00 | 150.00 | 150.00 | 6.76% | 895,711 |
| Jun 2, 2026 | 136.00 | 141.50 | 134.00 | 140.50 | 140.50 | 3.69% | 655,124 |
| Jun 1, 2026 | 129.00 | 140.50 | 129.00 | 135.50 | 135.50 | 6.27% | 345,192 |
| May 29, 2026 | 130.00 | 135.00 | 127.50 | 127.50 | 127.50 | -2.30% | 369,899 |
| May 28, 2026 | 138.00 | 139.50 | 127.00 | 130.50 | 130.50 | -4.04% | 556,962 |
| May 27, 2026 | 123.00 | 138.50 | 121.50 | 136.00 | 136.00 | 11.93% | 840,808 |
| May 26, 2026 | 122.50 | 122.50 | 119.50 | 121.50 | 121.50 | - | 200,430 |
| May 25, 2026 | 121.50 | 123.50 | 118.50 | 121.50 | 121.50 | 0.83% | 513,809 |
| May 22, 2026 | 118.00 | 125.50 | 118.00 | 120.50 | 120.50 | 2.55% | 331,074 |
| May 21, 2026 | 116.50 | 124.00 | 115.00 | 117.50 | 117.50 | 2.17% | 603,098 |
| May 20, 2026 | 118.00 | 124.00 | 113.50 | 115.00 | 115.00 | -2.13% | 330,356 |
| May 19, 2026 | 113.00 | 125.00 | 110.00 | 117.50 | 117.50 | 5.38% | 417,584 |
| May 18, 2026 | 106.50 | 113.50 | 100.00 | 111.50 | 111.50 | 2.76% | 230,696 |
| May 15, 2026 | 116.50 | 116.50 | 106.00 | 108.50 | 108.50 | -6.06% | 462,557 |
| May 14, 2026 | 105.00 | 126.50 | 99.00 | 115.50 | 115.50 | 10.00% | 639,761 |
| May 13, 2026 | 111.00 | 111.50 | 103.50 | 105.00 | 105.00 | -7.08% | 584,644 |
| May 12, 2026 | 118.50 | 120.50 | 111.50 | 113.00 | 113.00 | -5.83% | 613,780 |
| May 11, 2026 | 124.50 | 127.50 | 118.50 | 120.00 | 120.00 | -4.00% | 690,717 |
| May 8, 2026 | 127.00 | 130.00 | 122.50 | 125.00 | 125.00 | -3.47% | 470,670 |
| May 7, 2026 | 130.50 | 132.50 | 127.50 | 129.50 | 129.50 | - | 270,563 |
| May 6, 2026 | 135.50 | 136.50 | 123.50 | 129.50 | 129.50 | -4.43% | 600,508 |
| May 5, 2026 | 140.00 | 140.00 | 132.50 | 135.50 | 135.50 | -3.21% | 599,597 |
| May 4, 2026 | 144.00 | 145.50 | 125.00 | 140.00 | 140.00 | -3.45% | 803,737 |
| Apr 30, 2026 | 151.50 | 151.50 | 143.50 | 145.00 | 145.00 | -2.36% | 418,361 |
| Apr 29, 2026 | 148.50 | 154.50 | 139.50 | 148.50 | 148.50 | -3.88% | 462,150 |
| Apr 28, 2026 | 127.50 | 157.00 | 118.00 | 154.50 | 154.50 | 20.70% | 1,519,552 |
| Apr 27, 2026 | 142.00 | 143.50 | 100.00 | 128.00 | 128.00 | -8.90% | 2,057,684 |
| Apr 24, 2026 | 174.50 | 175.00 | 137.50 | 140.50 | 140.50 | -17.84% | 1,697,328 |
| Apr 23, 2026 | 193.00 | 202.00 | 149.50 | 171.00 | 171.00 | -12.08% | 2,802,130 |
| Apr 22, 2026 | 199.50 | 210.50 | 180.00 | 194.50 | 194.50 | -1.52% | 2,146,839 |
| Apr 21, 2026 | 212.50 | 216.00 | 168.00 | 197.50 | 197.50 | -7.06% | 4,198,386 |
| Apr 20, 2026 | 160.00 | 220.50 | 160.00 | 212.50 | 212.50 | 30.37% | 5,894,039 |
| Apr 17, 2026 | 120.00 | 163.00 | 120.00 | 163.00 | 163.00 | 35.83% | 4,431,520 |
| Apr 16, 2026 | 116.50 | 121.00 | 114.00 | 120.00 | 120.00 | 2.56% | 735,321 |
| Apr 15, 2026 | 118.50 | 121.00 | 109.50 | 117.00 | 117.00 | -0.43% | 878,592 |
| Apr 14, 2026 | 122.00 | 129.00 | 109.00 | 117.50 | 117.50 | -2.49% | 1,714,936 |
| Apr 13, 2026 | 91.00 | 121.00 | 91.00 | 120.50 | 120.50 | 32.56% | 2,576,387 |
| Apr 10, 2026 | 91.00 | 91.00 | 88.50 | 90.90 | 90.90 | 2.60% | 340,948 |
| Apr 9, 2026 | 87.80 | 90.40 | 86.00 | 88.60 | 88.60 | 1.03% | 118,674 |