Stock listing
TPEx:6959 ION Electronic Materials Co., Ltd. (兆捷科技) 股價
Follow ION Electronic Materials Co., Ltd. into a list and get an email when it puts out news.
Share price · TPEX:6959
$117.00 TWD -4.00 (-3.3%)
Close on Oct 30, 2026
- Day range
- $117.00 – $121.00 TWDOct 30, 2026
- Volume
- 81,775 sharesOct 30, 2026
- Market cap
- $4.58B TWDAt the close on Oct 30, 2026 · price × 39.17M shares outstanding
- Traded on an average day
- $15.85M TWDMedian day 101,204 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TPEX:6959 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $117.00 | -4.00 | -3.3% | $118.50 | $121.00 | $117.00 | 81,775 | |
| $121.00 | +1.50 | +1.3% | $119.50 | $121.00 | $119.00 | 46,972 | |
| $119.50 | -1.50 | -1.2% | $123.00 | $123.00 | $118.00 | 179,986 | |
| $121.00 | -3.50 | -2.8% | $125.50 | $125.50 | $119.00 | 201,474 | |
| $124.50 | -0.50 | -0.4% | $124.50 | $124.50 | $124.50 | 0 | |
| $125.00 | -3.50 | -2.7% | $128.50 | $130.50 | $121.50 | 278,353 | |
| $128.50 | +2.50 | +2.0% | $126.00 | $128.50 | $126.00 | 80,915 | |
| $126.00 | +1.00 | +0.8% | $127.00 | $130.50 | $124.50 | 61,845 | |
| $125.00 | -4.50 | -3.5% | $127.00 | $130.00 | $124.50 | 132,910 | |
| $129.50 | -3.00 | -2.3% | $133.00 | $137.00 | $127.00 | 101,204 | |
| $132.50 | -4.00 | -2.9% | $136.50 | $136.50 | $129.00 | 110,301 | |
| $136.50 | +9.00 | +7.1% | $127.50 | $137.00 | $127.50 | 152,664 | |
| $127.50 | -2.00 | -1.5% | $128.00 | $129.50 | $125.00 | 98,873 | |
| $129.50 | -7.00 | -5.1% | $134.50 | $134.50 | $124.50 | 314,657 | |
| $136.50 | +0.50 | +0.4% | $137.00 | $138.50 | $134.00 | 143,212 | |
| $136.00 | +0.50 | +0.4% | $133.00 | $138.50 | $132.00 | 128,918 | |
| $135.50 | -2.50 | -1.8% | $138.50 | $138.50 | $132.00 | 143,286 | |
| $138.00 | -2.00 | -1.4% | $141.00 | $148.00 | $137.00 | 462,027 | |
| $140.00 | +7.00 | +5.3% | $132.50 | $143.00 | $132.50 | 373,781 | |
| $133.00 | +1.00 | +0.8% | $130.00 | $133.00 | $129.00 | 73,850 | |
| $132.00 | +0.50 | +0.4% | $134.50 | $134.50 | $129.00 | 75,579 | |
| $131.50 | 0.00 | 0.0% | $132.00 | $133.50 | $127.50 | 162,192 | |
| $131.50 | -6.00 | -4.4% | $137.00 | $137.50 | $130.00 | 179,595 | |
| $137.50 | +8.50 | +6.6% | $129.00 | $140.50 | $129.00 | 472,503 | |
| $129.00 | +3.50 | +2.8% | $127.00 | $129.00 | $125.00 | 191,958 | |
| $125.50 | +2.50 | +2.0% | $123.00 | $128.50 | $123.00 | 185,923 | |
| $123.00 | +1.00 | +0.8% | $122.00 | $125.00 | $121.00 | 71,389 | |
| $122.00 | 0.00 | 0.0% | $124.00 | $125.00 | $119.50 | 210,284 | |
| $122.00 | +9.00 | +8.0% | $114.50 | $124.50 | $114.50 | 305,682 | |
| $113.00 | -2.50 | -2.2% | $115.00 | $115.50 | $111.50 | 113,216 | |
| $115.50 | -0.50 | -0.4% | $115.50 | $117.00 | $114.50 | 175,739 | |
| $116.00 | +1.50 | +1.3% | $114.50 | $116.00 | $112.50 | 161,419 | |
| $114.50 | +1.50 | +1.3% | $111.50 | $116.00 | $110.00 | 73,890 | |
| $113.00 | 0.00 | 0.0% | $112.50 | $114.00 | $111.50 | 56,302 | |
| $113.00 | -1.00 | -0.9% | $113.50 | $115.00 | $112.50 | 89,494 | |
| $114.00 | +4.50 | +4.1% | $109.50 | $116.00 | $109.50 | 186,007 | |
| $109.50 | +1.50 | +1.4% | $108.50 | $112.00 | $107.50 | 100,319 | |
| $108.00 | -0.50 | -0.5% | $109.50 | $110.00 | $107.50 | 105,979 | |
| $108.50 | 0.00 | 0.0% | $109.00 | $110.00 | $107.50 | 97,103 | |
| $108.50 | -1.00 | -0.9% | $109.50 | $113.00 | $107.50 | 67,222 | |
| $109.50 | -1.50 | -1.4% | $110.00 | $110.50 | $108.50 | 115,242 | |
| $111.00 | +1.00 | +0.9% | $112.00 | $113.50 | $109.50 | 72,904 | |
| $110.00 | -0.50 | -0.5% | $112.00 | $112.00 | $108.50 | 76,319 | |
| $110.50 | +3.00 | +2.8% | $108.50 | $115.50 | $108.00 | 103,332 | |
| $107.50 | +3.50 | +3.4% | $105.00 | $109.00 | $104.50 | 60,414 | |
| $104.00 | -0.50 | -0.5% | $106.50 | $106.50 | $103.50 | 22,794 | |
| $104.50 | +0.50 | +0.5% | $104.00 | $105.50 | $104.00 | 21,361 | |
| $104.00 | 0.00 | 0.0% | $103.50 | $106.00 | $103.50 | 39,591 | |
| $104.00 | -3.00 | -2.8% | $104.00 | $106.00 | $103.50 | 40,702 | |
| $107.00 | -2.00 | -1.8% | $109.00 | $110.00 | $105.00 | 99,452 | |
| $109.00 | -2.00 | -1.8% | $111.00 | $111.50 | $108.50 | 50,035 | |
| $111.00 | -0.50 | -0.4% | $110.50 | $113.50 | $110.00 | 50,349 | |
| $111.50 | -1.50 | -1.3% | $114.50 | $114.50 | $110.50 | 30,739 | |
| $113.00 | -4.50 | -3.8% | $113.00 | $114.00 | $109.00 | 184,738 | |
| $117.50 | +12.00 | +11.4% | $105.00 | $120.00 | $105.00 | 204,725 | |
| $105.50 | +2.50 | +2.4% | $105.00 | $107.50 | $104.50 | 100,689 | |
| $103.00 | -1.00 | -1.0% | $104.50 | $104.50 | $102.50 | 51,575 | |
| $104.00 | 0.00 | 0.0% | $102.50 | $107.00 | $102.00 | 58,443 | |
| $104.00 | +1.00 | +1.0% | $104.50 | $105.00 | $103.50 | 163,618 | |
| $103.00 | -2.50 | -2.4% | $103.50 | $106.00 | $102.50 | 80,715 | |
| $105.50 | +1.00 | +1.0% | $103.00 | $108.00 | $102.00 | 43,679 | |
| $104.50 | +6.70 | +6.9% | $100.00 | $109.00 | $99.80 | 118,033 | |
| $97.80 | -4.20 | -4.1% | $99.80 | $105.00 | $94.70 | 114,626 |
- Ticker
- TPEx:6959
- Asset type
- Stock
- Exchange
- TPEx
- Currency
- TWD
Log in to ask 6ix AI your own questions about ION Electronic Materials Co., Ltd.