Ion Electronic Materials Co., Ltd. (TPEX:6959)
Taiwan · Delayed Price · Currency is TWD 125.50
-4.00 (-3.09%)
May 8, 2026, 1:56 PM CST
Ion Electronic Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 84.30 | 89.10 | 83.10 | 87.70 | 87.70 | 4.65% | 266,462 |
| Apr 7, 2026 | 85.90 | 86.20 | 83.30 | 83.80 | 83.80 | -2.10% | 149,158 |
| Apr 2, 2026 | 85.80 | 86.00 | 84.70 | 85.60 | 85.60 | -0.70% | 86,730 |
| Apr 1, 2026 | 84.00 | 90.40 | 84.00 | 86.20 | 86.20 | 5.12% | 326,901 |
| Mar 31, 2026 | 89.70 | 89.70 | 81.00 | 82.00 | 82.00 | -6.82% | 385,641 |
| Mar 30, 2026 | 92.00 | 92.00 | 87.40 | 88.00 | 88.00 | -3.30% | 412,973 |
| 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 |