ION Electronic Materials Co., Ltd. 6959
TPEX · Taiwan · Electronic Technology
TWD 138.50+7.50 (+5.73%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 140.00 | +5.26% | TWD 132.50 | TWD 143.00 | TWD 132.50 | 373.78K |
| 2026-10-01 | TWD 133.00 | +0.76% | TWD 130.00 | TWD 133.00 | TWD 129.00 | 73.85K |
| 2026-09-30 | TWD 132.00 | +0.38% | TWD 134.50 | TWD 134.50 | TWD 129.00 | 75.58K |
| 2026-09-29 | TWD 131.50 | 0.00% | TWD 132.00 | TWD 133.50 | TWD 127.50 |
| 162.19K |
| 2026-09-24 | TWD 131.50 | -4.36% | TWD 137.00 | TWD 137.50 | TWD 130.00 | 179.60K |
| 2026-09-23 | TWD 137.50 | +6.59% | TWD 129.00 | TWD 140.50 | TWD 129.00 | 472.50K |
| 2026-09-22 | TWD 129.00 | +2.79% | TWD 127.00 | TWD 129.00 | TWD 125.00 | 191.96K |
| 2026-09-21 | TWD 125.50 | +2.03% | TWD 123.00 | TWD 128.50 | TWD 123.00 | 185.92K |
| 2026-09-18 | TWD 123.00 | +0.82% | TWD 122.00 | TWD 125.00 | TWD 121.00 | 71.39K |
| 2026-09-17 | TWD 122.00 | 0.00% | TWD 124.00 | TWD 125.00 | TWD 119.50 | 210.28K |
| 2026-09-16 | TWD 122.00 | +7.96% | TWD 114.50 | TWD 124.50 | TWD 114.50 | 305.68K |
| 2026-09-15 | TWD 113.00 | -2.16% | TWD 115.00 | TWD 115.50 | TWD 111.50 | 113.22K |
| 2026-09-14 | TWD 115.50 | -0.43% | TWD 115.50 | TWD 117.00 | TWD 114.50 | 175.74K |
| 2026-09-11 | TWD 116.00 | +1.31% | TWD 114.50 | TWD 116.00 | TWD 112.50 | 161.42K |
| 2026-09-10 | TWD 114.50 | +1.33% | TWD 111.50 | TWD 116.00 | TWD 110.00 | 73.89K |
| 2026-09-09 | TWD 113.00 | 0.00% | TWD 112.50 | TWD 114.00 | TWD 111.50 | 56.30K |
| 2026-09-08 | TWD 113.00 | -0.88% | TWD 113.50 | TWD 115.00 | TWD 112.50 | 89.49K |
| 2026-09-07 | TWD 114.00 | +4.11% | TWD 109.50 | TWD 116.00 | TWD 109.50 | 186.01K |
| 2026-09-04 | TWD 109.50 | +1.39% | TWD 108.50 | TWD 112.00 | TWD 107.50 | 100.32K |
| 2026-09-03 | TWD 108.00 | -0.46% | TWD 109.50 | TWD 110.00 | TWD 107.50 | 105.98K |
| 2026-09-02 | TWD 108.50 | 0.00% | TWD 109.00 | TWD 110.00 | TWD 107.50 | 97.10K |
| 2026-09-01 | TWD 108.50 | -0.91% | TWD 109.50 | TWD 113.00 | TWD 107.50 | 67.22K |
| 2026-08-31 | TWD 109.50 | -1.35% | TWD 110.00 | TWD 110.50 | TWD 108.50 | 115.24K |
| 2026-08-28 | TWD 111.00 | +0.91% | TWD 112.00 | TWD 113.50 | TWD 109.50 | 72.90K |
| 2026-08-27 | TWD 110.00 | -0.45% | TWD 112.00 | TWD 112.00 | TWD 108.50 | 76.32K |
| 2026-08-26 | TWD 110.50 | +2.79% | TWD 108.50 | TWD 115.50 | TWD 108.00 | 103.33K |
| 2026-08-25 | TWD 107.50 | +3.37% | TWD 105.00 | TWD 109.00 | TWD 104.50 | 60.41K |
| 2026-08-24 | TWD 104.00 | -0.48% | TWD 106.50 | TWD 106.50 | TWD 103.50 | 22.79K |
| 2026-08-21 | TWD 104.50 | +0.48% | TWD 104.00 | TWD 105.50 | TWD 104.00 | 21.36K |
| 2026-08-20 | TWD 104.00 | 0.00% | TWD 103.50 | TWD 106.00 | TWD 103.50 | 39.59K |
| 2026-08-19 | TWD 104.00 | -2.80% | TWD 104.00 | TWD 106.00 | TWD 103.50 | 40.70K |
| 2026-08-18 | TWD 107.00 | -1.83% | TWD 109.00 | TWD 110.00 | TWD 105.00 | 99.45K |
| 2026-08-17 | TWD 109.00 | -1.80% | TWD 111.00 | TWD 111.50 | TWD 108.50 | 50.04K |
| 2026-08-14 | TWD 111.00 | -0.45% | TWD 110.50 | TWD 113.50 | TWD 110.00 | 50.35K |
| 2026-08-13 | TWD 111.50 | -1.33% | TWD 114.50 | TWD 114.50 | TWD 110.50 | 30.74K |
| 2026-08-12 | TWD 113.00 | -3.83% | TWD 113.00 | TWD 114.00 | TWD 109.00 | 184.74K |
| 2026-08-11 | TWD 117.50 | +11.37% | TWD 105.00 | TWD 120.00 | TWD 105.00 | 204.73K |
| 2026-08-10 | TWD 105.50 | +2.43% | TWD 105.00 | TWD 107.50 | TWD 104.50 | 100.69K |
| 2026-08-07 | TWD 103.00 | -0.96% | TWD 104.50 | TWD 104.50 | TWD 102.50 | 51.58K |
| 2026-08-06 | TWD 104.00 | 0.00% | TWD 102.50 | TWD 107.00 | TWD 102.00 | 58.44K |
| 2026-08-05 | TWD 104.00 | +0.97% | TWD 104.50 | TWD 105.00 | TWD 103.50 | 163.62K |
| 2026-08-04 | TWD 103.00 | -2.37% | TWD 103.50 | TWD 106.00 | TWD 102.50 | 80.72K |
| 2026-08-03 | TWD 105.50 | +0.96% | TWD 103.00 | TWD 108.00 | TWD 102.00 | 43.68K |
| 2026-07-31 | TWD 104.50 | +6.85% | TWD 100.00 | TWD 109.00 | TWD 99.80 | 118.03K |
| 2026-07-30 | TWD 97.80 | -4.12% | TWD 99.80 | TWD 105.00 | TWD 94.70 | 114.63K |
| 2026-07-29 | TWD 102.00 | -6.85% | TWD 109.00 | TWD 110.50 | TWD 98.60 | 262.51K |
| 2026-07-28 | TWD 109.50 | -8.75% | TWD 116.50 | TWD 116.50 | TWD 107.50 | 179.46K |
| 2026-07-27 | TWD 120.00 | 0.00% | TWD 118.00 | TWD 120.50 | TWD 114.50 | 59.88K |
| 2026-07-24 | TWD 120.00 | -0.83% | TWD 122.50 | TWD 123.00 | TWD 117.50 | 51.48K |
| 2026-07-23 | TWD 121.00 | +0.41% | TWD 123.50 | TWD 123.50 | TWD 120.00 | 55.06K |
| 2026-07-22 | TWD 120.50 | +3.43% | TWD 120.00 | TWD 125.50 | TWD 120.00 | 91.11K |
| 2026-07-21 | TWD 116.50 | +2.19% | TWD 115.00 | TWD 116.50 | TWD 114.00 | 51.40K |
| 2026-07-20 | TWD 114.00 | -2.15% | TWD 116.00 | TWD 119.00 | TWD 110.00 | 156.04K |
| 2026-07-17 | TWD 116.50 | -3.32% | TWD 122.00 | TWD 122.00 | TWD 113.00 | 151.84K |
| 2026-07-16 | TWD 120.50 | -2.03% | TWD 123.00 | TWD 123.00 | TWD 118.50 | 51.16K |
| 2026-07-15 | TWD 123.00 | +6.03% | TWD 117.50 | TWD 124.50 | TWD 117.50 | 114.01K |
| 2026-07-14 | TWD 116.00 | -7.94% | TWD 125.50 | TWD 126.00 | TWD 112.00 | 438.74K |
| 2026-07-13 | TWD 126.00 | -4.55% | TWD 132.00 | TWD 132.00 | TWD 124.50 | 367.77K |
| 2026-07-10 | TWD 132.00 | 0.00% | TWD 132.00 | TWD 132.00 | TWD 132.00 | 0 |
| 2026-07-09 | TWD 132.00 | 0.00% | TWD 134.50 | TWD 136.00 | TWD 130.50 | 66.91K |
| 2026-07-08 | TWD 132.00 | 0.00% | TWD 134.50 | TWD 134.50 | TWD 129.00 | 54.70K |
| 2026-07-07 | TWD 132.00 | -4.69% | TWD 139.50 | TWD 140.00 | TWD 128.50 | 256.62K |
| 2026-07-06 | TWD 138.50 | -1.42% | TWD 140.50 | TWD 142.00 | TWD 135.50 | 152.21K |
| 2026-07-03 | TWD 140.50 | +4.85% | TWD 133.50 | TWD 145.50 | TWD 133.00 | 386.15K |
| 2026-07-02 | TWD 134.00 | +4.69% | TWD 127.00 | TWD 134.00 | TWD 127.00 | 110.25K |
| 2026-07-01 | TWD 128.00 | -1.92% | TWD 130.00 | TWD 131.50 | TWD 125.50 | 155.25K |
| 2026-06-30 | TWD 130.50 | +2.76% | TWD 126.50 | TWD 131.00 | TWD 126.00 | 103.85K |
| 2026-06-29 | TWD 127.00 | 0.00% | TWD 129.50 | TWD 129.50 | TWD 125.00 | 126.00K |
| 2026-06-26 | TWD 127.00 | -6.27% | TWD 135.50 | TWD 135.50 | TWD 126.50 | 311.47K |
| 2026-06-25 | TWD 135.50 | -2.17% | TWD 138.50 | TWD 139.00 | TWD 132.00 | 192.82K |
| 2026-06-24 | TWD 138.50 | 0.00% | TWD 135.00 | TWD 140.00 | TWD 133.00 | 214.38K |
| 2026-06-23 | TWD 138.50 | -2.46% | TWD 140.50 | TWD 144.50 | TWD 137.00 | 229.87K |
| 2026-06-22 | TWD 142.00 | -1.39% | TWD 144.00 | TWD 145.50 | TWD 141.50 | 318.83K |
| 2026-06-18 | TWD 144.00 | +2.86% | TWD 140.50 | TWD 146.50 | TWD 140.00 | 306.12K |
| 2026-06-17 | TWD 140.00 | 0.00% | TWD 139.00 | TWD 140.00 | TWD 135.00 | 194.14K |
| 2026-06-16 | TWD 140.00 | +1.08% | TWD 137.50 | TWD 140.50 | TWD 137.00 | 243.90K |
| 2026-06-15 | TWD 138.50 | +1.47% | TWD 137.00 | TWD 141.50 | TWD 136.50 | 186.36K |
| 2026-06-12 | TWD 136.50 | -1.09% | TWD 140.00 | TWD 142.00 | TWD 136.00 | 199.55K |
| 2026-06-11 | TWD 138.00 | +0.36% | TWD 138.00 | TWD 139.50 | TWD 132.00 | 258.32K |
| 2026-06-10 | TWD 137.50 | -0.36% | TWD 138.00 | TWD 140.00 | TWD 134.50 | 235.75K |
| 2026-06-09 | TWD 138.00 | +2.22% | TWD 133.50 | TWD 143.50 | TWD 127.50 | 245.66K |
| 2026-06-08 | TWD 135.00 | -4.59% | TWD 134.50 | TWD 138.00 | TWD 124.50 | 368.86K |
| 2026-06-05 | TWD 141.50 | -2.08% | TWD 146.00 | TWD 146.50 | TWD 135.00 | 392.52K |
| 2026-06-04 | TWD 144.50 | -3.99% | TWD 150.50 | TWD 150.50 | TWD 143.00 | 391.76K |
| 2026-06-03 | TWD 150.50 | +7.12% | TWD 142.00 | TWD 150.50 | TWD 142.00 | 878.90K |
| 2026-06-02 | TWD 140.50 | +3.31% | TWD 136.00 | TWD 141.50 | TWD 134.00 | 642.54K |
| 2026-06-01 | TWD 136.00 | +6.67% | TWD 129.00 | TWD 140.50 | TWD 129.00 | 336.99K |
| 2026-05-29 | TWD 127.50 | -2.30% | TWD 130.00 | TWD 135.00 | TWD 127.50 | 356.21K |
| 2026-05-28 | TWD 130.50 | -3.33% | TWD 138.00 | TWD 139.50 | TWD 127.00 | 551.36K |
| 2026-05-27 | TWD 135.00 | +11.57% | TWD 123.00 | TWD 138.50 | TWD 121.50 | 798.98K |