Ion Electronic Materials Co., Ltd. (TPEX:6959)
Taiwan · Delayed Price · Currency is TWD 122.00
0.00 (0.00%)
Sep 18, 2026, 2:01 PM CST
Ion Electronic Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 103.50 | 106.00 | 102.50 | 103.00 | 103.00 | -2.37% | 96,825 |
| Aug 3, 2026 | 103.00 | 108.00 | 102.00 | 105.50 | 105.50 | 1.93% | 43,679 |
| Jul 31, 2026 | 100.00 | 109.00 | 99.80 | 103.50 | 103.50 | 4.97% | 119,933 |
| Jul 30, 2026 | 99.80 | 105.00 | 92.10 | 98.60 | 98.60 | -2.38% | 144,255 |
| Jul 29, 2026 | 109.00 | 110.50 | 98.60 | 101.00 | 101.00 | -7.34% | 267,181 |
| Jul 28, 2026 | 116.50 | 116.50 | 107.50 | 109.00 | 109.00 | -9.17% | 179,844 |
| Jul 27, 2026 | 118.00 | 120.50 | 114.50 | 120.00 | 120.00 | - | 59,878 |
| Jul 24, 2026 | 122.50 | 123.00 | 117.50 | 120.00 | 120.00 | -2.44% | 56,503 |
| Jul 23, 2026 | 123.50 | 123.50 | 120.00 | 123.00 | 123.00 | 1.65% | 57,542 |
| Jul 22, 2026 | 120.00 | 125.50 | 120.00 | 121.00 | 121.00 | 4.31% | 91,109 |
| Jul 21, 2026 | 115.00 | 116.50 | 114.00 | 116.00 | 116.00 | 0.87% | 56,498 |
| Jul 20, 2026 | 116.00 | 119.00 | 110.00 | 115.00 | 115.00 | -0.43% | 156,053 |
| Jul 17, 2026 | 122.00 | 122.00 | 113.00 | 115.50 | 115.50 | -4.15% | 162,990 |
| Jul 16, 2026 | 123.00 | 123.00 | 118.50 | 120.50 | 120.50 | -2.43% | 52,357 |
| Jul 15, 2026 | 117.50 | 124.50 | 117.50 | 123.50 | 123.50 | 5.11% | 119,476 |
| Jul 14, 2026 | 125.50 | 126.00 | 112.00 | 117.50 | 117.50 | -6.37% | 448,918 |
| Jul 13, 2026 | 132.00 | 132.00 | 124.00 | 125.50 | 125.50 | -4.92% | 370,646 |