Ion Electronic Materials Co., Ltd. (TPEX:6959)
Taiwan
· Delayed Price · Currency is TWD 68.20
+1.20 (1.79%)
Mar 10, 2026, 1:30 PM CST
Ion Electronic Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 67.30 | 67.60 | 66.60 | 67.00 | 67.00 | -3.18% | 46,644 |
| Mar 6, 2026 | 68.90 | 70.40 | 68.50 | 69.20 | 69.20 | 0.29% | 73,910 |
| Mar 5, 2026 | 67.30 | 69.60 | 67.30 | 69.00 | 69.00 | 3.29% | 38,621 |
| Mar 4, 2026 | 65.80 | 67.80 | 65.80 | 66.80 | 66.80 | -1.91% | 26,759 |
| Mar 3, 2026 | 67.70 | 68.80 | 67.50 | 68.10 | 68.10 | -1.30% | 42,210 |
| Mar 2, 2026 | 68.00 | 69.10 | 68.00 | 69.00 | 69.00 | -0.72% | 41,703 |
| Feb 26, 2026 | 68.70 | 69.80 | 68.40 | 69.50 | 69.50 | 0.58% | 70,594 |
| Feb 25, 2026 | 71.40 | 71.40 | 68.70 | 69.10 | 69.10 | 0.14% | 49,179 |
| Feb 24, 2026 | 71.50 | 71.50 | 68.50 | 69.00 | 69.00 | -1.43% | 89,019 |
| Feb 23, 2026 | 68.80 | 72.10 | 68.80 | 70.00 | 70.00 | 1.60% | 137,836 |
| Feb 11, 2026 | 69.00 | 69.30 | 68.00 | 68.90 | 68.90 | 0.29% | 80,828 |
| Feb 10, 2026 | 69.20 | 70.20 | 68.20 | 68.70 | 68.70 | -2.14% | 148,998 |
| Feb 9, 2026 | 68.60 | 70.40 | 68.30 | 70.20 | 70.20 | 2.48% | 117,346 |
| Feb 6, 2026 | 69.50 | 69.50 | 66.90 | 68.50 | 68.50 | -2.70% | 262,802 |
| Feb 5, 2026 | 71.00 | 71.30 | 69.90 | 70.40 | 70.40 | -2.09% | 103,242 |
| Feb 4, 2026 | 72.30 | 72.30 | 71.50 | 71.90 | 71.90 | -0.14% | 69,916 |
| Feb 3, 2026 | 72.80 | 72.80 | 71.70 | 72.00 | 72.00 | 0.28% | 105,647 |
| Feb 2, 2026 | 74.70 | 75.60 | 71.20 | 71.80 | 71.80 | -5.15% | 181,750 |
| Jan 30, 2026 | 79.40 | 79.40 | 75.50 | 75.70 | 75.70 | -5.02% | 191,346 |
| Jan 29, 2026 | 79.70 | 80.30 | 79.30 | 79.70 | 79.70 | -0.37% | 101,498 |
| Jan 28, 2026 | 80.50 | 80.80 | 79.40 | 80.00 | 80.00 | 0.38% | 99,422 |
| Jan 27, 2026 | 79.80 | 80.70 | 79.60 | 79.70 | 79.70 | -0.13% | 116,826 |
| Jan 26, 2026 | 80.40 | 80.40 | 79.70 | 79.80 | 79.80 | -0.37% | 46,162 |
| Jan 23, 2026 | 82.20 | 82.20 | 79.80 | 80.10 | 80.10 | -1.48% | 130,324 |
| Jan 22, 2026 | 79.20 | 82.60 | 79.20 | 81.30 | 81.30 | 2.26% | 172,457 |
| Jan 21, 2026 | 80.00 | 81.00 | 79.30 | 79.50 | 79.50 | -0.13% | 74,653 |
| Jan 20, 2026 | 78.30 | 80.30 | 78.10 | 79.60 | 79.60 | 1.66% | 117,479 |
| Jan 19, 2026 | 78.50 | 78.80 | 77.70 | 78.30 | 78.30 | 0.13% | 127,314 |
| Jan 16, 2026 | 81.50 | 81.50 | 78.20 | 78.20 | 78.20 | -2.25% | 71,564 |
| Jan 15, 2026 | 79.70 | 81.50 | 78.80 | 80.00 | 80.00 | 0.38% | 324,119 |
| Jan 14, 2026 | 71.70 | 80.70 | 69.80 | 79.70 | 79.70 | 10.69% | 263,856 |
| Jan 13, 2026 | 71.70 | 72.90 | 71.60 | 72.00 | 72.00 | 0.84% | 203,956 |
| Jan 12, 2026 | 71.10 | 71.50 | 69.20 | 71.40 | 71.40 | 0.85% | 88,548 |
| Jan 9, 2026 | 71.60 | 71.70 | 70.20 | 70.80 | 70.80 | -1.12% | 68,672 |
| Jan 8, 2026 | 72.60 | 73.00 | 70.20 | 71.60 | 71.60 | -1.51% | 93,955 |
| Jan 7, 2026 | 67.90 | 77.00 | 67.70 | 72.70 | 72.70 | 8.18% | 287,627 |
| Jan 6, 2026 | 67.70 | 67.90 | 66.70 | 67.20 | 67.20 | -0.59% | 69,493 |
| Jan 5, 2026 | 67.10 | 68.10 | 66.80 | 67.60 | 67.60 | -1.02% | 38,370 |
| Jan 2, 2026 | 68.10 | 68.30 | 67.20 | 68.30 | 68.30 | 0.29% | 58,719 |
| Dec 31, 2025 | 67.20 | 68.10 | 67.20 | 68.10 | 68.10 | -0.58% | 25,584 |
| Dec 30, 2025 | 68.00 | 69.50 | 67.40 | 68.50 | 68.50 | 1.03% | 22,296 |
| Dec 29, 2025 | 67.80 | 67.80 | 66.60 | 67.80 | 67.80 | 0.44% | 31,250 |
| Dec 26, 2025 | 67.50 | 68.00 | 67.10 | 67.50 | 67.50 | - | 31,391 |
| Dec 24, 2025 | 67.50 | 68.00 | 67.00 | 67.50 | 67.50 | -1.03% | 67,225 |
| Dec 23, 2025 | 68.30 | 68.40 | 67.70 | 68.20 | 68.20 | 0.29% | 26,778 |
| Dec 22, 2025 | 69.20 | 69.20 | 68.00 | 68.00 | 68.00 | -1.16% | 63,367 |
| Dec 19, 2025 | 70.20 | 70.30 | 68.00 | 68.80 | 68.80 | -1.99% | 24,331 |
| Dec 18, 2025 | 70.90 | 70.90 | 70.20 | 70.20 | 70.20 | -0.14% | 1,010 |
| Dec 17, 2025 | 70.00 | 71.10 | 69.00 | 70.30 | 70.30 | -0.71% | 96,437 |
| Dec 16, 2025 | 67.90 | 71.10 | 67.90 | 70.80 | 70.80 | 4.27% | 42,634 |
| Dec 15, 2025 | 67.50 | 67.90 | 66.80 | 67.90 | 67.90 | -0.44% | 49,241 |
| Dec 12, 2025 | 70.40 | 70.40 | 67.70 | 68.20 | 68.20 | -1.73% | 35,419 |
| Dec 11, 2025 | 66.70 | 69.90 | 66.70 | 69.40 | 69.40 | 4.20% | 45,288 |
| Dec 10, 2025 | 66.50 | 66.60 | 65.90 | 66.60 | 66.60 | -0.89% | 12,547 |
| Dec 9, 2025 | 66.50 | 67.50 | 65.70 | 67.20 | 67.20 | 1.20% | 43,590 |
| Dec 8, 2025 | 66.60 | 66.60 | 65.80 | 66.40 | 66.40 | 0.15% | 14,185 |
| Dec 5, 2025 | 67.00 | 67.30 | 65.60 | 66.30 | 66.30 | 0.91% | 54,298 |
| Dec 4, 2025 | 64.30 | 67.00 | 64.30 | 65.70 | 65.70 | 0.31% | 52,655 |
| Dec 3, 2025 | 65.50 | 65.60 | 64.90 | 65.50 | 65.50 | - | 20,402 |
| Dec 2, 2025 | 66.00 | 66.00 | 64.90 | 65.50 | 65.50 | -0.15% | 30,555 |
| Dec 1, 2025 | 66.20 | 66.20 | 65.00 | 65.60 | 65.60 | -0.91% | 29,335 |
| Nov 28, 2025 | 65.30 | 66.90 | 65.00 | 66.20 | 66.20 | 2.32% | 18,584 |
| Nov 27, 2025 | 65.70 | 66.00 | 63.70 | 64.70 | 64.70 | -3.00% | 69,295 |
| Nov 26, 2025 | 66.80 | 68.90 | 66.00 | 66.70 | 66.70 | 1.52% | 70,810 |
| Nov 25, 2025 | 68.30 | 68.30 | 65.70 | 65.70 | 65.70 | -0.90% | 129,389 |
| Nov 24, 2025 | 63.80 | 67.00 | 63.80 | 66.30 | 66.30 | 3.92% | 69,861 |
| Nov 21, 2025 | 63.20 | 63.80 | 61.00 | 63.80 | 63.80 | 0.79% | 28,156 |
| Nov 20, 2025 | 64.00 | 64.00 | 62.80 | 63.30 | 63.30 | -0.78% | 82,425 |
| Nov 19, 2025 | 64.10 | 64.10 | 60.70 | 63.80 | 63.80 | -0.47% | 61,511 |
| Nov 18, 2025 | 63.80 | 64.20 | 58.50 | 64.10 | 64.10 | 0.63% | 231,713 |
| Nov 17, 2025 | 68.00 | 68.30 | 61.80 | 63.70 | 63.70 | -6.32% | 183,078 |
| Nov 14, 2025 | 69.70 | 69.80 | 66.40 | 68.00 | 68.00 | -2.16% | 76,504 |
| Nov 13, 2025 | 72.50 | 72.50 | 68.00 | 69.50 | 69.50 | -4.40% | 195,378 |
| Nov 12, 2025 | 75.30 | 75.30 | 72.20 | 72.70 | 72.70 | -3.07% | 128,512 |
| Nov 11, 2025 | 74.70 | 75.30 | 74.00 | 75.00 | 75.00 | 0.40% | 48,098 |
| Nov 10, 2025 | 76.40 | 76.50 | 74.30 | 74.70 | 74.70 | -1.97% | 89,948 |
| Nov 7, 2025 | 77.20 | 77.20 | 75.70 | 76.20 | 76.20 | -1.42% | 53,367 |
| Nov 6, 2025 | 78.00 | 78.00 | 76.80 | 77.30 | 77.30 | - | 21,381 |
| Nov 5, 2025 | 78.20 | 78.20 | 76.50 | 77.30 | 77.30 | -1.15% | 13,884 |
| Nov 4, 2025 | 77.80 | 78.30 | 77.10 | 78.20 | 78.20 | 0.90% | 52,950 |
| Nov 3, 2025 | 76.10 | 78.90 | 74.50 | 77.50 | 77.50 | 0.13% | 195,245 |
| Oct 31, 2025 | 78.00 | 78.20 | 76.80 | 77.40 | 77.40 | 0.13% | 49,680 |
| Oct 30, 2025 | 77.60 | 77.70 | 76.50 | 77.30 | 77.30 | - | 32,016 |
| Oct 29, 2025 | 77.80 | 78.00 | 77.00 | 77.30 | 77.30 | -0.77% | 81,014 |
| Oct 28, 2025 | 80.00 | 80.00 | 77.70 | 77.90 | 77.90 | -2.01% | 104,245 |
| Oct 27, 2025 | 80.30 | 80.30 | 78.00 | 79.50 | 79.50 | -0.63% | 80,093 |
| Oct 23, 2025 | 78.00 | 80.10 | 78.00 | 80.00 | 80.00 | - | 68,575 |
| Oct 22, 2025 | 80.00 | 80.30 | 80.00 | 80.00 | 80.00 | -0.37% | 4,150 |
| Oct 21, 2025 | 81.90 | 81.90 | 79.40 | 80.30 | 80.30 | 0.12% | 20,690 |
| Oct 20, 2025 | 82.00 | 82.00 | 79.20 | 80.20 | 80.20 | -1.96% | 37,143 |
| Oct 17, 2025 | 82.00 | 82.00 | 79.30 | 81.80 | 81.80 | 0.12% | 5,600 |
| Oct 16, 2025 | 79.30 | 82.00 | 79.30 | 81.70 | 81.70 | 3.55% | 15,385 |
| Oct 15, 2025 | 79.90 | 79.90 | 78.70 | 78.90 | 78.90 | -0.88% | 20,987 |
| Oct 14, 2025 | 83.50 | 83.50 | 78.00 | 79.60 | 79.60 | -3.63% | 121,220 |
| Oct 13, 2025 | 83.00 | 83.50 | 82.00 | 82.60 | 82.60 | -1.43% | 144,410 |
| Oct 9, 2025 | 82.90 | 85.00 | 82.90 | 83.80 | 83.80 | 2.20% | 61,895 |
| Oct 8, 2025 | 84.00 | 84.30 | 82.00 | 82.00 | 82.00 | -3.19% | 87,720 |
| Oct 7, 2025 | 81.00 | 85.20 | 80.50 | 84.70 | 84.70 | 4.96% | 184,673 |
| Oct 3, 2025 | 79.80 | 80.90 | 78.60 | 80.70 | 80.70 | 0.25% | 90,631 |
| Oct 2, 2025 | 80.30 | 80.70 | 79.60 | 80.50 | 80.50 | 1.64% | 59,407 |