IEI Integration Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	83.800	86.500	83.700	86.300	78.498	2,218,173
2024-07-31	82.700	84.400	81.800	82.300	74.859	1,363,102
2024-07-30	83.400	84.300	80.400	83.000	75.496	3,902,881
2024-07-29	90.800	91.100	83.800	84.200	76.587	4,384,502
2024-07-26	88.000	90.700	88.000	89.400	81.317	1,963,068
2024-07-23	92.500	94.000	91.400	92.900	84.501	2,663,211
2024-07-22	95.000	95.500	90.900	91.500	83.227	4,384,603
2024-07-19	98.400	101.00	92.700	93.700	85.228	9,250,172
2024-07-18	92.900	98.300	92.000	98.200	89.322	10,244,270
2024-07-17	99.000	99.100	95.500	96.200	84.319	6,233,265
2024-07-16	97.700	99.800	97.000	98.100	85.984	11,380,027
2024-07-15	101.00	101.00	94.000	95.000	83.267	19,004,431
2024-07-12	83.500	92.200	83.300	92.200	80.813	7,365,927
2024-07-11	83.500	84.600	83.400	83.900	73.538	1,031,623
2024-07-10	83.000	83.600	82.500	83.000	72.749	542,179
2024-07-09	83.900	84.600	82.200	83.000	72.749	751,516
2024-07-08	84.600	85.100	83.700	83.900	73.538	761,110
2024-07-05	83.700	85.200	83.600	84.500	74.064	1,107,636
2024-07-04	82.800	83.900	82.500	83.700	73.363	983,717
2024-07-03	82.300	82.700	82.000	82.300	72.136	608,153
2024-07-02	81.000	81.800	81.000	81.700	71.610	375,117
2024-07-01	81.600	81.600	81.000	81.100	71.084	414,040
2024-06-28	80.700	81.900	80.700	81.500	71.434	349,461
2024-06-27	80.600	81.200	80.400	80.700	70.733	409,304
2024-06-26	82.100	82.200	81.100	81.200	71.171	412,824
2024-06-25	81.100	81.900	80.100	81.900	71.785	540,400
2024-06-24	82.700	82.700	81.100	81.100	71.084	925,622
2024-06-21	83.000	83.100	82.600	82.600	72.399	429,153
2024-06-20	82.100	83.100	82.000	83.000	72.749	536,748
2024-06-19	82.100	82.700	81.800	81.800	71.697	517,260
2024-06-18	83.000	83.000	81.900	82.000	71.873	599,157
2024-06-17	82.100	83.000	81.700	82.600	72.399	533,162
2024-06-14	82.800	82.800	81.900	82.100	71.960	497,052
2024-06-13	82.500	82.500	81.700	82.500	72.311	784,138
2024-06-12	81.800	82.100	80.500	81.700	71.610	1,311,007
2024-06-11	84.300	84.600	81.700	82.100	71.960	1,980,528
2024-06-07	85.400	86.300	84.900	85.300	74.765	713,300
2024-06-06	87.100	87.700	84.800	85.000	74.502	1,721,165
2024-06-05	88.500	89.300	86.300	86.400	75.729	2,941,117
2024-06-04	88.100	90.000	87.500	88.500	77.570	6,883,363
2024-06-03	87.400	89.300	86.900	87.400	76.606	1,884,423
2024-05-31	88.000	88.500	86.300	86.500	75.817	2,020,294
2024-05-30	86.400	87.200	85.800	86.800	76.080	1,066,941
2024-05-29	86.200	87.500	86.200	86.600	75.905	1,203,004
2024-05-28	85.900	87.500	85.300	86.100	75.466	1,976,212
2024-05-27	83.800	85.600	83.800	85.400	74.853	1,709,878
2024-05-24	81.800	83.600	81.600	83.400	73.100	408,809
2024-05-23	83.200	83.300	82.400	82.400	72.223	732,080
2024-05-22	83.400	83.800	83.100	83.400	73.100	513,055
2024-05-21	82.900	83.500	82.700	83.500	73.187	452,042
2024-05-20	83.600	83.800	82.800	82.900	72.662	718,340
2024-05-17	83.700	84.200	83.300	83.600	73.275	597,013
2024-05-16	84.500	84.700	83.300	83.800	73.450	1,551,204
2024-05-15	83.800	84.800	83.700	84.100	73.713	2,238,955
2024-05-14	82.500	83.500	82.100	83.300	73.012	1,584,990
2024-05-13	81.700	82.800	81.600	82.500	72.311	3,054,369
2024-05-10	78.900	79.500	78.500	79.500	69.681	412,063
2024-05-09	79.100	79.700	78.800	78.800	69.068	363,444
2024-05-08	78.800	79.400	78.500	79.300	69.506	386,048
2024-05-07	79.200	79.300	78.100	78.900	69.156	334,500

← NewerPage 10 of 21 · 1,220 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.