Ion Electronic Materials Co., Ltd. (TPEX:6959)
Taiwan
· Delayed Price · Currency is TWD 147.50
-7.00 (-4.53%)
Apr 29, 2026, 9:10 AM CST
Ion Electronic Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 127.50 | 157.00 | 118.00 | 154.50 | 154.50 | 20.70% | 1,519,552 |
| Apr 27, 2026 | 142.00 | 143.50 | 100.00 | 128.00 | 128.00 | -8.90% | 2,057,684 |
| Apr 24, 2026 | 174.50 | 175.00 | 137.50 | 140.50 | 140.50 | -17.84% | 1,697,328 |
| Apr 23, 2026 | 193.00 | 202.00 | 149.50 | 171.00 | 171.00 | -12.08% | 2,802,130 |
| Apr 22, 2026 | 199.50 | 210.50 | 180.00 | 194.50 | 194.50 | -1.52% | 2,146,839 |
| Apr 21, 2026 | 212.50 | 216.00 | 168.00 | 197.50 | 197.50 | -7.06% | 4,198,386 |
| Apr 20, 2026 | 160.00 | 220.50 | 160.00 | 212.50 | 212.50 | 30.37% | 5,894,039 |
| Apr 17, 2026 | 120.00 | 163.00 | 120.00 | 163.00 | 163.00 | 35.83% | 4,431,520 |
| Apr 16, 2026 | 116.50 | 121.00 | 114.00 | 120.00 | 120.00 | 2.56% | 735,321 |
| Apr 15, 2026 | 118.50 | 121.00 | 109.50 | 117.00 | 117.00 | -0.43% | 878,592 |
| Apr 14, 2026 | 122.00 | 129.00 | 109.00 | 117.50 | 117.50 | -2.49% | 1,714,936 |
| Apr 13, 2026 | 91.00 | 121.00 | 91.00 | 120.50 | 120.50 | 32.56% | 2,576,387 |
| Apr 10, 2026 | 91.00 | 91.00 | 88.50 | 90.90 | 90.90 | 2.60% | 340,948 |
| Apr 9, 2026 | 87.80 | 90.40 | 86.00 | 88.60 | 88.60 | 1.03% | 118,674 |
| Apr 8, 2026 | 84.30 | 89.10 | 83.10 | 87.70 | 87.70 | 4.65% | 266,462 |
| Apr 7, 2026 | 85.90 | 86.20 | 83.30 | 83.80 | 83.80 | -2.10% | 149,158 |
| Apr 2, 2026 | 85.80 | 86.00 | 84.70 | 85.60 | 85.60 | -0.70% | 86,730 |
| Apr 1, 2026 | 84.00 | 90.40 | 84.00 | 86.20 | 86.20 | 5.12% | 326,901 |
| Mar 31, 2026 | 89.70 | 89.70 | 81.00 | 82.00 | 82.00 | -6.82% | 385,641 |
| Mar 30, 2026 | 92.00 | 92.00 | 87.40 | 88.00 | 88.00 | -3.30% | 412,973 |
| Mar 27, 2026 | 90.20 | 92.20 | 85.80 | 91.00 | 91.00 | 1.22% | 162,513 |
| Mar 26, 2026 | 91.30 | 95.30 | 89.10 | 89.90 | 89.90 | -1.53% | 497,028 |
| Mar 25, 2026 | 90.00 | 92.50 | 85.60 | 91.30 | 91.30 | 2.58% | 375,127 |
| Mar 24, 2026 | 91.60 | 95.40 | 88.70 | 89.00 | 89.00 | -2.09% | 699,163 |
| Mar 23, 2026 | 86.70 | 91.30 | 84.00 | 90.90 | 90.90 | 2.71% | 1,204,865 |
| Mar 20, 2026 | 79.50 | 92.30 | 76.20 | 88.50 | 88.50 | 14.19% | 374,949 |
| Mar 19, 2026 | 80.20 | 80.20 | 76.90 | 77.50 | 77.50 | -2.88% | 163,360 |
| Mar 18, 2026 | 82.60 | 82.90 | 79.50 | 79.80 | 79.80 | -2.80% | 194,397 |
| Mar 17, 2026 | 82.80 | 85.30 | 80.00 | 82.10 | 82.10 | -0.85% | 234,595 |
| Mar 16, 2026 | 77.00 | 92.90 | 73.30 | 82.80 | 82.80 | 7.12% | 723,308 |
| Mar 13, 2026 | 69.00 | 80.70 | 68.90 | 77.30 | 77.30 | 11.71% | 613,220 |
| Mar 12, 2026 | 68.60 | 69.30 | 67.90 | 69.20 | 69.20 | 1.47% | 45,486 |
| Mar 11, 2026 | 68.60 | 70.20 | 68.00 | 68.20 | 68.20 | 0.29% | 286,834 |
| Mar 10, 2026 | 67.30 | 68.30 | 67.30 | 68.00 | 68.00 | 1.49% | 56,607 |
| 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 |