IEI Integration Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	79.100	79.500	79.000	79.100	69.331	265,495
2024-05-03	79.300	80.100	78.700	78.900	69.156	402,245
2024-05-02	78.700	79.100	78.500	79.000	69.243	333,080
2024-04-30	78.400	79.500	78.400	78.900	69.156	561,652
2024-04-29	78.100	78.800	78.100	78.600	68.893	357,248
2024-04-26	78.200	78.600	78.100	78.100	68.454	275,397
2024-04-25	77.200	78.300	77.200	77.800	68.191	288,192
2024-04-24	77.100	77.800	77.000	77.800	68.191	639,505
2024-04-23	77.100	77.100	75.700	76.600	67.140	586,200
2024-04-22	77.200	77.400	75.900	76.200	66.789	470,144
2024-04-19	78.300	78.400	75.100	76.600	67.140	1,330,250
2024-04-18	78.300	79.400	77.700	78.500	68.805	960,020
2024-04-17	77.500	79.300	77.300	78.400	68.717	1,272,658
2024-04-16	79.300	80.500	76.900	77.200	67.665	1,315,111
2024-04-15	79.900	80.000	79.200	79.300	69.506	435,701
2024-04-12	79.900	80.200	79.300	80.200	70.295	468,085
2024-04-11	80.400	80.400	79.200	79.500	69.681	773,200
2024-04-10	80.200	81.400	80.100	80.400	70.470	596,328
2024-04-09	80.800	81.000	79.500	80.300	70.383	1,197,141
2024-04-08	82.600	82.600	81.500	81.600	71.522	550,586
2024-04-03	82.000	83.100	81.600	82.300	72.136	497,293
2024-04-02	83.000	83.000	81.500	82.100	71.960	633,026
2024-04-01	82.400	83.400	82.300	82.800	72.574	387,471
2024-03-29	82.300	82.400	81.500	81.900	71.785	463,000
2024-03-28	83.100	83.300	82.200	82.200	72.048	706,000
2024-03-27	81.600	83.100	81.600	83.100	72.837	970,055
2024-03-26	82.700	83.300	81.100	81.600	71.522	986,678
2024-03-25	82.500	84.500	82.500	82.700	72.486	2,480,868
2024-03-22	82.200	82.800	81.200	81.400	71.347	1,146,746
2024-03-21	81.200	82.400	81.200	81.800	71.697	1,172,551
2024-03-20	80.200	81.400	80.200	80.200	70.295	915,281
2024-03-19	78.500	80.400	78.500	80.200	70.295	910,004
2024-03-18	78.900	78.900	78.000	78.800	69.068	658,230
2024-03-15	78.600	79.600	78.500	78.900	69.156	411,780
2024-03-14	79.400	79.500	78.500	78.800	69.068	614,002
2024-03-13	80.400	80.800	79.200	79.400	69.594	985,497
2024-03-12	80.100	80.500	79.600	80.300	70.383	801,852
2024-03-11	81.500	81.500	79.400	79.700	69.857	2,581,898
2024-03-08	83.500	85.000	82.900	83.000	72.749	1,276,333
2024-03-07	84.700	85.000	83.400	83.600	73.275	969,702
2024-03-06	84.600	85.500	84.100	85.000	74.502	1,152,200
2024-03-05	84.200	84.900	84.200	84.700	74.239	873,181
2024-03-04	84.800	84.800	84.100	84.200	73.801	706,112
2024-03-01	84.400	84.700	83.800	84.000	73.626	833,282
2024-02-29	83.700	84.300	83.300	84.200	73.801	975,142
2024-02-27	84.800	86.200	83.400	83.700	73.363	2,846,647
2024-02-26	83.400	83.600	82.500	83.500	73.187	993,094
2024-02-23	83.200	84.500	82.900	83.000	72.749	1,682,088
2024-02-22	82.500	82.700	82.100	82.500	72.311	557,884
2024-02-21	82.100	82.400	81.800	82.100	71.960	588,469
2024-02-20	82.200	82.500	81.600	82.200	72.048	605,128
2024-02-19	81.700	82.500	81.600	82.200	72.048	698,370
2024-02-16	80.700	81.800	80.500	81.700	71.610	709,233
2024-02-15	81.300	81.500	79.900	80.900	70.909	1,081,543
2024-02-05	77.900	79.600	77.900	79.600	69.769	558,390
2024-02-02	78.400	79.000	77.700	77.900	68.279	302,936
2024-02-01	78.100	78.400	77.800	77.800	68.191	222,000
2024-01-31	78.100	78.500	77.800	78.000	68.367	301,070
2024-01-30	78.700	78.900	78.200	78.400	68.717	251,000
2024-01-29	78.000	78.900	78.000	78.700	68.980	252,196

← NewerPage 11 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.