Ion Electronic Materials Co., Ltd. (TPEX:6959)
Taiwan · Delayed Price · Currency is TWD 102.00
-7.00 (-6.42%)
Jul 29, 2026, 1:47 PM CST
Ion Electronic Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 109.00 | 110.50 | 98.60 | 123.00 | 123.00 | 12.84% | 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 |
| 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 |