IEI Integration Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	88.800	89.200	87.500	89.000	89.000	725,781
2026-10-16	89.000	91.500	89.000	90.500	90.500	1,080,232
2026-10-15	89.200	89.700	87.700	88.700	88.700	757,135
2026-10-14	90.900	90.900	89.600	90.800	90.800	555,048
2026-10-13	90.100	90.600	88.700	89.000	89.000	644,059
2026-10-12	89.500	91.000	89.400	90.100	90.100	381,214
2026-10-08	90.700	92.000	89.400	90.300	90.300	740,064
2026-10-07	90.800	91.000	89.500	90.700	90.700	631,211
2026-10-06	92.400	92.400	90.500	90.800	90.800	714,310
2026-10-05	92.000	92.600	91.500	92.000	92.000	738,550
2026-10-02	92.800	92.800	91.500	91.500	91.500	790,287
2026-10-01	92.300	93.400	91.600	92.600	92.600	852,066
2026-09-30	93.600	93.900	91.900	92.300	92.300	1,098,220
2026-09-29	93.100	95.400	92.600	93.000	93.000	1,590,036
2026-09-24	90.400	93.600	90.400	93.100	93.100	1,527,005
2026-09-23	92.200	92.600	90.100	90.700	90.700	835,300
2026-09-22	93.400	93.800	91.500	91.500	91.500	1,030,174
2026-09-21	91.100	94.600	91.000	92.800	92.800	1,937,573
2026-09-18	90.500	91.400	89.700	91.000	91.000	1,072,400
2026-09-17	86.100	90.500	86.100	88.900	88.900	2,006,290
2026-09-16	85.300	86.000	84.800	86.000	86.000	556,180
2026-09-15	86.300	88.600	85.100	85.200	85.200	1,102,111
2026-09-14	82.700	87.000	82.700	86.200	86.200	1,224,469
2026-09-11	82.200	85.000	82.100	83.200	83.200	1,134,386
2026-09-10	85.600	85.600	84.100	84.400	84.400	1,016,058
2026-09-09	86.500	86.700	85.300	85.700	85.700	1,482,306
2026-09-08	89.400	89.400	85.500	86.400	86.400	3,900,748
2026-09-07	97.000	98.600	91.200	91.500	91.500	4,703,210
2026-09-04	88.000	95.900	88.000	95.900	95.900	4,674,756
2026-09-03	90.600	90.900	87.100	87.200	87.200	1,500,948
2026-09-02	91.600	92.300	90.400	90.400	90.400	840,836
2026-09-01	90.500	93.100	89.500	92.500	92.500	1,645,593
2026-08-31	90.100	91.400	89.600	90.300	90.300	809,198
2026-08-28	91.800	92.300	90.100	90.300	90.300	1,169,641
2026-08-27	93.500	93.500	90.800	91.500	91.500	1,345,623
2026-08-26	93.400	93.900	92.000	92.500	92.500	1,287,915
2026-08-25	94.400	94.400	91.700	93.000	93.000	955,100
2026-08-24	90.500	95.000	90.000	93.800	93.800	1,820,643
2026-08-21	92.600	92.600	89.200	90.200	90.200	1,901,300
2026-08-20	93.800	96.500	91.200	92.500	92.500	2,580,191
2026-08-19	90.500	93.600	90.100	91.900	91.900	1,312,109
2026-08-18	93.300	94.500	92.500	92.800	92.800	2,091,190
2026-08-17	94.400	97.000	94.400	96.500	93.000	2,653,675
2026-08-14	98.100	99.200	93.600	94.200	90.783	3,970,968
2026-08-13	106.50	107.00	98.000	98.100	94.542	4,885,347
2026-08-12	107.50	107.50	104.00	105.50	101.67	3,520,435
2026-08-11	115.50	116.50	107.00	108.00	104.08	7,196,573
2026-08-10	105.00	113.00	102.00	113.00	108.90	8,503,574
2026-08-07	101.00	106.00	100.00	103.00	99.264	6,795,594
2026-08-06	98.100	101.00	96.000	100.50	96.855	8,857,488
2026-08-05	91.900	99.000	91.900	97.600	94.060	7,114,324
2026-08-04	90.200	92.400	90.200	90.900	87.603	1,393,552
2026-08-03	85.000	92.500	84.100	92.000	88.663	2,289,450
2026-07-31	85.500	88.900	83.300	85.000	81.917	3,860,142
2026-07-30	88.000	88.000	82.000	83.500	80.472	2,348,100
2026-07-29	91.800	92.100	85.100	88.000	84.808	2,941,319
2026-07-28	87.200	92.100	87.200	89.200	85.965	2,172,252
2026-07-27	95.100	95.600	89.200	91.700	88.374	4,505,626
2026-07-24	91.500	95.000	91.400	94.000	90.591	4,161,017
2026-07-23	91.000	93.200	89.600	92.200	88.856	2,854,578

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-18	3.5000 TWD
2025-07-17	4.5000 TWD
2024-07-18	3.5000 TWD
2023-07-19	3.5000 TWD
2022-07-14	3.0000 TWD
2021-08-24	2.0000 TWD
2020-08-10	1.0039 TWD
2019-08-29	2.4000 TWD
2019-07-26	1.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.