Ion Electronic Materials Co., Ltd. (TPEX:6959)
Taiwan · Delayed Price · Currency is TWD 132.00
0.00 (0.00%)
At close: Jul 9, 2026
Ion Electronic Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 134.50 | 136.00 | 130.50 | 132.00 | 132.00 | - | 69,071 |
| Jul 8, 2026 | 134.50 | 134.50 | 129.00 | 132.00 | 132.00 | -0.38% | 55,516 |
| Jul 7, 2026 | 139.50 | 140.00 | 128.50 | 132.50 | 132.50 | -4.33% | 257,656 |
| Jul 6, 2026 | 140.50 | 142.00 | 135.50 | 138.50 | 138.50 | -1.42% | 160,427 |
| Jul 3, 2026 | 133.50 | 145.50 | 133.00 | 140.50 | 140.50 | 5.64% | 388,473 |
| Jul 2, 2026 | 127.00 | 134.00 | 127.00 | 133.00 | 133.00 | 3.91% | 124,566 |
| Jul 1, 2026 | 130.00 | 131.50 | 125.50 | 128.00 | 128.00 | -0.78% | 156,542 |
| Jun 30, 2026 | 126.50 | 131.00 | 126.00 | 129.00 | 129.00 | 1.98% | 130,561 |
| Jun 29, 2026 | 129.50 | 129.50 | 125.00 | 126.50 | 126.50 | -1.94% | 127,004 |
| Jun 26, 2026 | 135.50 | 135.50 | 125.50 | 129.00 | 129.00 | -4.80% | 363,895 |
| Jun 25, 2026 | 138.50 | 139.00 | 132.00 | 135.50 | 135.50 | -2.17% | 194,831 |
| Jun 24, 2026 | 135.00 | 140.00 | 133.00 | 138.50 | 138.50 | - | 216,494 |
| Jun 23, 2026 | 140.50 | 144.50 | 137.00 | 138.50 | 138.50 | -2.81% | 237,944 |
| Jun 22, 2026 | 144.00 | 145.50 | 141.00 | 142.50 | 142.50 | -1.04% | 350,603 |
| 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 |