Ipevo Corporation (TPEX:6858)
Taiwan
· Delayed Price · Currency is TWD 21.60
+0.20 (0.93%)
Mar 10, 2026, 1:22 PM CST
Ipevo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 20.85 | 21.60 | 20.85 | 21.60 | 21.60 | 0.93% | 2,181 |
| Mar 9, 2026 | 21.30 | 21.40 | 21.30 | 21.40 | 21.40 | 0.47% | 3,200 |
| Mar 6, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - | 1,007 |
| Mar 5, 2026 | 21.40 | 21.60 | 21.30 | 21.30 | 21.30 | -0.93% | 117 |
| Mar 4, 2026 | 21.40 | 21.50 | 21.20 | 21.50 | 21.50 | -0.46% | 6,002 |
| Mar 3, 2026 | 21.50 | 22.05 | 21.50 | 21.60 | 21.60 | -2.26% | 4,317 |
| Mar 2, 2026 | 21.50 | 22.10 | 21.50 | 22.10 | 22.10 | 2.55% | 51 |
| Feb 26, 2026 | 22.20 | 22.20 | 21.55 | 21.55 | 21.55 | -3.15% | 15,200 |
| Feb 25, 2026 | 22.60 | 22.60 | 22.25 | 22.25 | 22.25 | -2.41% | 15,002 |
| Feb 24, 2026 | 22.90 | 23.00 | 22.70 | 22.80 | 22.80 | -1.30% | 24,150 |
| Feb 23, 2026 | 23.10 | 23.65 | 23.00 | 23.10 | 23.10 | 0.43% | 58,000 |
| Feb 11, 2026 | 23.60 | 23.60 | 23.00 | 23.00 | 23.00 | -2.54% | 26,000 |
| Feb 10, 2026 | 23.50 | 23.60 | 23.50 | 23.60 | 23.60 | -2.07% | 1,001 |
| Feb 6, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 3.43% | 3,000 |
| Feb 4, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -1.27% | 80 |
| Feb 2, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -2.07% | 1,000 |
| Jan 30, 2026 | 23.60 | 24.10 | 23.60 | 24.10 | 24.10 | - | 9,001 |
| Jan 29, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | 1,000 |
| Jan 28, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | 1,000 |
| Jan 27, 2026 | 23.30 | 24.10 | 23.30 | 24.10 | 24.10 | 0.42% | 2,500 |
| Jan 26, 2026 | 23.65 | 24.00 | 23.00 | 24.00 | 24.00 | -0.83% | 22,042 |
| Jan 23, 2026 | 21.75 | 24.20 | 21.75 | 24.20 | 24.20 | 10.25% | 32,206 |
| Jan 21, 2026 | 21.80 | 21.95 | 21.80 | 21.95 | 21.95 | -0.23% | 7,500 |
| Jan 20, 2026 | 21.85 | 22.00 | 21.80 | 22.00 | 22.00 | -1.79% | 19,297 |
| Jan 19, 2026 | 22.05 | 22.40 | 21.85 | 22.40 | 22.40 | -1.75% | 13,561 |
| Jan 16, 2026 | 22.70 | 22.85 | 22.30 | 22.80 | 22.80 | -1.30% | 22,289 |
| Jan 15, 2026 | 22.70 | 23.15 | 22.70 | 23.10 | 23.10 | -2.94% | 7,351 |
| Jan 14, 2026 | 23.95 | 24.15 | 23.00 | 23.80 | 23.80 | -3.84% | 25,130 |
| Jan 13, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - | 3,000 |
| Jan 12, 2026 | 24.65 | 25.00 | 24.65 | 24.75 | 24.75 | 3.13% | 7,000 |
| Jan 9, 2026 | 24.90 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 9,000 |
| Jan 8, 2026 | 25.00 | 25.10 | 24.90 | 25.00 | 25.00 | -0.20% | 16,000 |
| Jan 7, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.99% | 3,205 |
| Jan 6, 2026 | 25.60 | 25.60 | 25.30 | 25.30 | 25.30 | -1.17% | 9,000 |
| Jan 5, 2026 | 27.10 | 27.10 | 25.60 | 25.60 | 25.60 | -2.66% | 33,527 |
| Jan 2, 2026 | 23.20 | 27.30 | 23.20 | 26.30 | 26.30 | 11.44% | 37,736 |
| Dec 31, 2025 | 23.10 | 23.60 | 23.10 | 23.60 | 23.60 | - | 384 |
| Dec 30, 2025 | 23.80 | 23.80 | 23.10 | 23.60 | 23.60 | -1.67% | 19,595 |
| Dec 29, 2025 | 24.80 | 24.80 | 23.85 | 24.00 | 24.00 | -3.23% | 11,050 |
| Dec 26, 2025 | 24.75 | 24.80 | 24.75 | 24.80 | 24.80 | -2.36% | 3,008 |
| Dec 24, 2025 | 25.20 | 25.40 | 25.00 | 25.40 | 25.40 | -2.68% | 16,154 |
| Dec 23, 2025 | 26.00 | 26.10 | 26.00 | 26.10 | 26.10 | 0.38% | 3,002 |
| Dec 22, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.38% | 3,001 |
| Dec 19, 2025 | 27.65 | 27.65 | 25.35 | 26.10 | 26.10 | -5.61% | 18,153 |
| Dec 18, 2025 | 27.80 | 27.80 | 26.65 | 27.65 | 27.65 | -2.98% | 12,007 |
| Dec 17, 2025 | 27.90 | 28.50 | 27.90 | 28.50 | 28.50 | - | 3,001 |
| Dec 16, 2025 | 27.80 | 28.50 | 27.80 | 28.50 | 28.50 | 0.18% | 1,008 |
| Dec 15, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 2.15% | 1 |
| Dec 12, 2025 | 28.20 | 28.20 | 27.85 | 27.85 | 27.85 | -1.59% | 2,085 |
| Dec 11, 2025 | 28.40 | 28.40 | 28.30 | 28.30 | 28.30 | 1.43% | 6,000 |
| Dec 10, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.36% | 3,000 |
| Dec 9, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.18% | 2,008 |
| Dec 8, 2025 | 28.50 | 28.50 | 28.05 | 28.05 | 28.05 | -1.58% | 9,000 |
| Dec 5, 2025 | 28.80 | 28.80 | 28.50 | 28.50 | 28.50 | -0.87% | 35 |
| Dec 4, 2025 | 28.70 | 28.80 | 28.50 | 28.75 | 28.75 | 0.17% | 17,050 |
| Dec 3, 2025 | 28.80 | 28.80 | 28.70 | 28.70 | 28.70 | 0.70% | 15,000 |
| Dec 2, 2025 | 29.40 | 29.40 | 28.50 | 28.50 | 28.50 | -3.72% | 15,000 |
| Dec 1, 2025 | 28.90 | 30.00 | 28.90 | 29.60 | 29.60 | 0.34% | 1,237 |
| Nov 28, 2025 | 29.60 | 29.60 | 29.50 | 29.50 | 29.50 | - | 6,000 |
| Nov 27, 2025 | 29.00 | 29.60 | 29.00 | 29.50 | 29.50 | -1.50% | 5,043 |
| Nov 26, 2025 | 29.95 | 29.95 | 29.05 | 29.95 | 29.95 | 0.17% | 2,002 |
| Nov 25, 2025 | 29.80 | 29.90 | 29.75 | 29.90 | 29.90 | -0.33% | 6,500 |
| Nov 21, 2025 | 30.00 | 30.00 | 29.70 | 30.00 | 30.00 | 0.67% | 7,028 |
| Nov 20, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.32% | 3,000 |
| Nov 19, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.50% | 1,000 |
| Nov 18, 2025 | 30.00 | 30.15 | 29.90 | 30.05 | 30.05 | 0.17% | 20,400 |
| Nov 17, 2025 | 30.25 | 30.40 | 30.00 | 30.00 | 30.00 | -0.83% | 27,124 |
| Nov 14, 2025 | 30.25 | 30.25 | 28.90 | 30.25 | 30.25 | 0.50% | 502 |
| Nov 12, 2025 | 30.00 | 30.20 | 30.00 | 30.10 | 30.10 | -0.33% | 6,000 |
| Nov 11, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 4.14% | 1 |
| Nov 10, 2025 | 29.20 | 29.20 | 29.00 | 29.00 | 29.00 | -1.69% | 3,000 |
| Nov 7, 2025 | 30.15 | 30.15 | 29.50 | 29.50 | 29.50 | -2.64% | 3,001 |
| Nov 5, 2025 | 30.30 | 30.30 | 29.20 | 30.30 | 30.30 | 3.41% | 1,002 |
| Nov 4, 2025 | 30.40 | 30.40 | 29.30 | 29.30 | 29.30 | -1.68% | 6,001 |
| Nov 3, 2025 | 30.10 | 30.10 | 29.70 | 29.80 | 29.80 | -1.00% | 13,000 |
| Oct 31, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - | 1 |
| Oct 29, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.33% | 1,000 |
| Oct 28, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 3,000 |
| Oct 27, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.99% | 1 |
| Oct 23, 2025 | 30.40 | 30.40 | 30.20 | 30.30 | 30.30 | 0.66% | 7,401 |
| Oct 22, 2025 | 30.30 | 30.30 | 30.10 | 30.10 | 30.10 | 0.67% | 101 |
| Oct 21, 2025 | 30.30 | 30.30 | 29.90 | 29.90 | 29.90 | 0.34% | 2,001 |
| Oct 20, 2025 | 30.10 | 30.20 | 29.80 | 29.80 | 29.80 | -0.67% | 21,000 |
| Oct 17, 2025 | 29.40 | 30.00 | 29.40 | 30.00 | 30.00 | 1.69% | 16,200 |
| Oct 16, 2025 | 29.40 | 29.60 | 29.40 | 29.50 | 29.50 | - | 25,000 |
| Oct 15, 2025 | 29.20 | 29.50 | 29.20 | 29.50 | 29.50 | -0.67% | 7,000 |
| Oct 14, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 1.02% | 1 |
| Oct 13, 2025 | 29.70 | 29.70 | 29.40 | 29.40 | 29.40 | -1.84% | 2,001 |
| Oct 9, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.17% | 1 |
| Oct 8, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | 34 |
| Oct 7, 2025 | 30.30 | 30.30 | 28.95 | 29.90 | 29.90 | -1.32% | 11,502 |
| Oct 2, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - | 54 |
| Oct 1, 2025 | 30.30 | 30.30 | 29.50 | 30.30 | 30.30 | 2.54% | 1,102 |
| Sep 30, 2025 | 29.80 | 30.10 | 29.55 | 29.55 | 29.55 | -1.83% | 9,000 |
| Sep 26, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - | 1 |
| Sep 25, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.33% | 1 |
| Sep 24, 2025 | 30.20 | 30.20 | 29.90 | 30.00 | 30.00 | - | 5,043 |
| Sep 23, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | 522 |
| Sep 22, 2025 | 29.75 | 29.80 | 29.70 | 29.80 | 29.80 | -1.65% | 5,500 |
| Sep 19, 2025 | 29.85 | 30.30 | 29.85 | 30.30 | 30.30 | 1.68% | 6,100 |