Ion Electronic Materials Co., Ltd. (TPEX:6959)
Taiwan · Delayed Price · Currency is TWD 110.00
+2.00 (1.85%)
Aug 26, 2026, 1:42 PM CST
Ion Electronic Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 105.00 | 109.00 | 104.50 | 107.00 | - | 3.38% | 59,326 |
| 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 |
| 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 |