ION Electronic Materials Co., Ltd.(TW:6959)
NT$113.50+5.00 (+4.61%)
TW:6959
ION Electronic Materials Co., Ltd. historical prices
NT$113.50
At close:+5.00 (+4.61%)
ION Electronic Materials Co., Ltd. (6959) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 108.50 | 113.50 | 107.50 | 113.50 | 113.50 | +4.61% | 178,969 | 1.36 |
| Nov 10, 2026 | 114.00 | 114.00 | 104.50 | 108.50 | 108.50 | +8.50% | 132,486 | 1.02 |
| Nov 09, 2026 | 101.00 | 114.00 | 101.00 | 109.50 | 109.50 | +9.50% | 121,803 | 0.93 |
| Nov 06, 2026 | 99.00 | 101.00 | 93.20 | 100.00 | 100.00 | -3.38% | 308,717 | 2.38 |
| Nov 05, 2026 | 110.50 | 110.50 | 102.50 | 103.50 | 103.50 | -5.91% | 154,230 | 1.20 |
| Nov 04, 2026 | 110.00 | 115.50 | 104.50 | 110.00 | 110.00 | +1.85% | 207,312 | 1.64 |
| Nov 03, 2026 | 115.00 | 115.00 | 106.50 | 108.00 | 108.00 | -6.09% | 114,271 | 0.91 |
| Nov 02, 2026 | 117.00 | 117.00 | 113.00 | 115.00 | 115.00 | -1.71% | 131,573 | 1.04 |
| Oct 30, 2026 | 118.50 | 121.00 | 114.00 | 117.00 | 117.00 | -3.31% | 81,775 | 0.65 |
| Oct 29, 2026 | 119.50 | 121.00 | 119.00 | 121.00 | 121.00 | +1.26% | 46,972 | 0.37 |
| Oct 28, 2026 | 123.00 | 123.00 | 118.00 | 119.50 | 119.50 | -1.24% | 179,986 | 1.44 |
| Oct 27, 2026 | 125.50 | 125.50 | 119.00 | 121.00 | 121.00 | -3.20% | 201,474 | 1.62 |
| Oct 26, 2026 | 125.00 | 130.50 | 121.50 | 125.00 | 125.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 125.00 | 130.50 | 121.50 | 125.00 | 125.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 128.50 | 130.50 | 121.50 | 125.00 | 125.00 | -2.72% | 278,353 | 2.18 |
| Oct 21, 2026 | 126.00 | 128.50 | 126.00 | 128.50 | 128.50 | +1.98% | 80,915 | 0.63 |
| Oct 20, 2026 | 127.00 | 130.50 | 124.50 | 126.00 | 126.00 | +0.80% | 61,845 | 0.49 |
| Oct 19, 2026 | 127.00 | 130.00 | 124.50 | 125.00 | 125.00 | -2.34% | 132,910 | 1.05 |
| Oct 16, 2026 | 133.00 | 137.00 | 127.00 | 128.00 | 128.00 | -3.40% | 102,264 | 0.81 |
| Oct 15, 2026 | 136.50 | 136.50 | 129.00 | 132.50 | 132.50 | -2.93% | 119,508 | 0.94 |
| Oct 14, 2026 | 127.50 | 137.00 | 127.50 | 136.50 | 136.50 | +7.91% | 154,856 | 1.22 |
| Oct 13, 2026 | 128.00 | 129.50 | 125.00 | 126.50 | 126.50 | -1.56% | 99,873 | 0.79 |
| Oct 12, 2026 | 134.50 | 134.50 | 124.50 | 128.50 | 128.50 | -4.81% | 322,587 | 2.63 |
| Oct 09, 2026 | 135.00 | 138.50 | 134.00 | 135.00 | 135.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 137.00 | 138.50 | 134.00 | 135.00 | 135.00 | -1.46% | 150,312 | 1.13 |
| Oct 07, 2026 | 133.00 | 138.50 | 132.00 | 137.00 | 137.00 | +2.62% | 135,270 | 1.03 |
| Oct 06, 2026 | 138.50 | 138.50 | 132.00 | 133.50 | 133.50 | -3.26% | 146,926 | 1.13 |
| Oct 05, 2026 | 141.00 | 148.00 | 137.00 | 138.00 | 138.00 | -0.36% | 469,497 | 3.80 |
| Oct 02, 2026 | 132.50 | 143.00 | 132.50 | 138.50 | 138.50 | +5.73% | 374,912 | 3.08 |
| Oct 01, 2026 | 130.00 | 133.00 | 129.00 | 131.00 | 131.00 | -0.76% | 75,060 | 0.61 |
| Sep 30, 2026 | 134.50 | 134.50 | 129.00 | 132.00 | 132.00 | +1.15% | 77,629 | 0.61 |
| Sep 29, 2026 | 132.00 | 133.50 | 127.50 | 130.50 | 130.50 | -1.14% | 166,192 | 1.31 |
| Sep 28, 2026 | 132.00 | 137.50 | 130.00 | 132.00 | 132.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 132.00 | 137.50 | 130.00 | 132.00 | 132.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 137.00 | 137.50 | 130.00 | 132.00 | 132.00 | -3.65% | 181,795 | 1.39 |
| Sep 23, 2026 | 129.00 | 140.50 | 129.00 | 137.00 | 137.00 | +7.03% | 473,623 | 3.67 |
| Sep 22, 2026 | 127.00 | 129.00 | 125.00 | 128.00 | 128.00 | +1.19% | 195,160 | 1.51 |
| Sep 21, 2026 | 123.00 | 128.50 | 123.00 | 126.50 | 126.50 | +2.85% | 188,135 | 1.45 |
| Sep 18, 2026 | 122.00 | 125.00 | 121.00 | 123.00 | 123.00 | +0.82% | 71,389 | 0.54 |
| Sep 17, 2026 | 124.00 | 125.00 | 119.50 | 122.00 | 122.00 | -0.81% | 210,284 | 1.56 |
| Sep 16, 2026 | 114.50 | 124.50 | 114.50 | 123.00 | 123.00 | +8.37% | 305,832 | 2.36 |
| Sep 15, 2026 | 115.00 | 115.50 | 111.50 | 113.50 | 113.50 | -1.73% | 115,316 | 0.87 |
| Sep 14, 2026 | 115.50 | 117.00 | 114.50 | 115.50 | 115.50 | +0.43% | 175,739 | 1.32 |
| Sep 11, 2026 | 114.50 | 116.00 | 112.50 | 115.00 | 115.00 | +0.44% | 166,528 | 1.24 |
| Sep 10, 2026 | 111.50 | 116.00 | 110.00 | 114.50 | 114.50 | +1.78% | 86,160 | 0.63 |
| Sep 09, 2026 | 112.50 | 114.00 | 111.50 | 112.50 | 112.50 | +0.90% | 56,912 | 0.41 |
| Sep 08, 2026 | 113.50 | 115.00 | 111.50 | 111.50 | 111.50 | -1.76% | 98,349 | 0.69 |
| Sep 07, 2026 | 109.50 | 116.00 | 109.50 | 113.50 | 113.50 | +3.65% | 187,557 | 1.32 |
| Sep 04, 2026 | 108.50 | 112.00 | 107.50 | 109.50 | 109.50 | +1.39% | 101,319 | 0.70 |
| Sep 03, 2026 | 109.50 | 110.00 | 107.50 | 108.00 | 108.00 | -1.37% | 107,029 | 0.72 |
