Ion Electronic Materials Co., Ltd. (TPEX:6959)
Taiwan · Delayed Price · Currency is TWD 129.50
-3.00 (-2.26%)
Oct 16, 2026, 1:53 PM CST
Ion Electronic Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 133.00 | 137.00 | 127.00 | 129.50 | 129.50 | -2.26% | 101,033 |
| Oct 15, 2026 | 136.50 | 136.50 | 129.00 | 132.50 | 132.50 | -2.93% | 119,508 |
| Oct 14, 2026 | 127.50 | 137.00 | 127.50 | 136.50 | 136.50 | 7.91% | 154,856 |
| Oct 13, 2026 | 128.00 | 129.50 | 125.00 | 126.50 | 126.50 | -1.56% | 99,873 |
| Oct 12, 2026 | 134.50 | 134.50 | 124.50 | 128.50 | 128.50 | -4.81% | 322,587 |
| Oct 8, 2026 | 137.00 | 138.50 | 134.00 | 135.00 | 135.00 | -1.46% | 150,312 |
| Oct 7, 2026 | 133.00 | 138.50 | 132.00 | 137.00 | 137.00 | 2.62% | 135,270 |
| Oct 6, 2026 | 138.50 | 138.50 | 132.00 | 133.50 | 133.50 | -3.26% | 146,926 |
| Oct 5, 2026 | 141.00 | 148.00 | 137.00 | 138.00 | 138.00 | -0.36% | 469,497 |
| Oct 2, 2026 | 132.50 | 143.00 | 132.50 | 138.50 | 138.50 | 5.73% | 374,912 |
| Oct 1, 2026 | 130.00 | 133.00 | 129.00 | 131.00 | 131.00 | -0.76% | 75,060 |
| Sep 30, 2026 | 134.50 | 134.50 | 129.00 | 132.00 | 132.00 | 1.15% | 77,629 |
| Sep 29, 2026 | 132.00 | 133.50 | 127.50 | 130.50 | 130.50 | -1.14% | 166,192 |
| Sep 24, 2026 | 137.00 | 137.50 | 130.00 | 132.00 | 132.00 | -3.65% | 181,795 |
| Sep 23, 2026 | 129.00 | 140.50 | 129.00 | 137.00 | 137.00 | 7.03% | 473,623 |
| Sep 22, 2026 | 127.00 | 129.00 | 125.00 | 128.00 | 128.00 | 1.19% | 195,160 |
| Sep 21, 2026 | 123.00 | 128.50 | 123.00 | 126.50 | 126.50 | 2.85% | 188,135 |
| Sep 18, 2026 | 122.00 | 125.00 | 121.00 | 123.00 | 123.00 | 0.82% | 71,389 |
| Sep 17, 2026 | 124.00 | 125.00 | 119.50 | 122.00 | 122.00 | -0.81% | 210,284 |
| Sep 16, 2026 | 114.50 | 124.50 | 114.50 | 123.00 | 123.00 | 8.37% | 305,832 |
| Sep 15, 2026 | 115.00 | 115.50 | 111.50 | 113.50 | 113.50 | -1.73% | 115,316 |
| Sep 14, 2026 | 115.50 | 117.00 | 114.50 | 115.50 | 115.50 | 0.43% | 175,739 |
| Sep 11, 2026 | 114.50 | 116.00 | 112.50 | 115.00 | 115.00 | 0.44% | 166,528 |
| Sep 10, 2026 | 111.50 | 116.00 | 110.00 | 114.50 | 114.50 | 1.78% | 86,160 |
| Sep 9, 2026 | 112.50 | 114.00 | 111.50 | 112.50 | 112.50 | 0.90% | 56,912 |
| Sep 8, 2026 | 113.50 | 115.00 | 111.50 | 111.50 | 111.50 | -1.76% | 98,349 |
| Sep 7, 2026 | 109.50 | 116.00 | 109.50 | 113.50 | 113.50 | 3.65% | 187,557 |
| Sep 4, 2026 | 108.50 | 112.00 | 107.50 | 109.50 | 109.50 | 1.39% | 101,319 |
| Sep 3, 2026 | 109.50 | 110.00 | 107.50 | 108.00 | 108.00 | -1.37% | 107,029 |
| Sep 2, 2026 | 109.00 | 110.00 | 107.50 | 109.50 | 109.50 | 0.46% | 97,163 |
| Sep 1, 2026 | 109.50 | 113.00 | 107.50 | 109.00 | 109.00 | - | 67,232 |
| Aug 31, 2026 | 110.00 | 110.50 | 108.50 | 109.00 | 109.00 | -1.80% | 120,702 |
| Aug 28, 2026 | 109.50 | 113.50 | 109.50 | 111.00 | 111.00 | 1.37% | 72,904 |
| Aug 27, 2026 | 112.00 | 112.00 | 108.50 | 109.50 | 109.50 | -2.23% | 77,369 |
| Aug 26, 2026 | 108.50 | 115.50 | 108.00 | 112.00 | 112.00 | 3.70% | 114,163 |
| Aug 25, 2026 | 105.00 | 109.00 | 104.50 | 108.00 | 108.00 | 4.35% | 69,216 |
| Aug 24, 2026 | 106.50 | 106.50 | 103.50 | 103.50 | 103.50 | -0.96% | 22,839 |
| Aug 21, 2026 | 104.00 | 105.50 | 104.00 | 104.50 | 104.50 | 0.48% | 21,361 |
| Aug 20, 2026 | 103.50 | 106.00 | 103.50 | 104.00 | 104.00 | 0.48% | 39,591 |
| Aug 19, 2026 | 104.00 | 106.00 | 103.50 | 103.50 | 103.50 | -3.27% | 40,752 |
| Aug 18, 2026 | 109.00 | 110.00 | 105.00 | 107.00 | 107.00 | -2.28% | 99,452 |
| Aug 17, 2026 | 111.00 | 111.50 | 108.50 | 109.50 | 109.50 | -1.35% | 50,050 |
| Aug 14, 2026 | 110.50 | 113.50 | 110.00 | 111.00 | 111.00 | - | 50,349 |
| Aug 13, 2026 | 114.50 | 114.50 | 110.50 | 111.00 | 111.00 | -1.77% | 31,839 |
| Aug 12, 2026 | 113.00 | 114.00 | 109.00 | 113.00 | 113.00 | -2.59% | 186,094 |
| Aug 11, 2026 | 105.00 | 120.00 | 105.00 | 116.00 | 116.00 | 9.43% | 207,797 |
| Aug 10, 2026 | 105.00 | 107.50 | 104.50 | 106.00 | 106.00 | 1.92% | 102,185 |
| Aug 7, 2026 | 104.50 | 104.50 | 102.50 | 104.00 | 104.00 | 0.48% | 56,480 |
| Aug 6, 2026 | 102.50 | 107.00 | 102.00 | 103.50 | 103.50 | -0.48% | 59,743 |
| Aug 5, 2026 | 104.50 | 105.00 | 102.50 | 104.00 | 104.00 | 0.97% | 170,669 |