IEI Integration Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	78.600	78.800	78.000	78.200	68.542	241,620
2024-01-25	78.600	79.300	78.500	78.600	68.893	281,196
2024-01-24	78.800	79.400	78.600	78.600	68.893	316,000
2024-01-23	78.900	79.100	78.200	78.400	68.717	361,228
2024-01-22	77.800	78.900	77.800	78.900	69.156	364,500
2024-01-19	77.800	77.900	77.000	77.600	68.016	317,064
2024-01-18	77.500	77.700	76.500	77.300	67.753	202,795
2024-01-17	77.500	78.100	76.900	77.300	67.753	528,000
2024-01-16	78.200	78.500	77.800	77.800	68.191	443,484
2024-01-15	78.500	79.000	78.300	78.600	68.893	296,897
2024-01-12	78.700	79.300	78.400	78.500	68.805	315,610
2024-01-11	78.000	78.700	77.300	78.700	68.980	650,565
2024-01-10	78.300	79.100	77.500	77.600	68.016	919,254
2024-01-09	82.000	82.500	78.800	78.800	69.068	2,858,690
2024-01-08	83.200	83.600	83.100	83.200	72.924	386,717
2024-01-05	83.500	83.600	83.100	83.200	72.924	263,113
2024-01-04	84.000	84.000	82.900	83.000	72.749	796,530
2024-01-03	84.200	84.800	83.200	84.100	73.713	673,194
2024-01-02	84.000	84.500	83.700	84.200	73.801	484,048
2023-12-29	83.300	84.500	83.300	84.000	73.626	514,137
2023-12-28	83.200	83.800	83.000	83.200	72.924	365,414
2023-12-27	83.600	84.100	83.200	83.500	73.187	308,200
2023-12-26	82.700	83.400	82.700	83.400	73.100	288,193
2023-12-25	82.400	83.200	82.400	82.500	72.311	290,270
2023-12-22	83.100	83.500	82.400	82.400	72.223	363,403
2023-12-21	82.400	83.400	82.400	82.900	72.662	345,142
2023-12-20	82.800	83.700	82.800	83.100	72.837	828,874
2023-12-19	83.200	83.300	82.100	82.300	72.136	1,028,400
2023-12-18	84.200	84.600	83.100	83.100	72.837	768,086
2023-12-15	84.700	85.500	84.100	84.200	73.801	978,182
2023-12-14	83.700	84.500	83.600	83.900	73.538	740,100
2023-12-13	84.200	84.200	83.100	83.200	72.924	1,354,960
2023-12-12	84.000	84.400	83.600	83.700	73.363	583,871
2023-12-11	84.000	84.200	83.300	83.800	73.450	739,179
2023-12-08	84.200	84.800	83.900	84.200	73.801	1,394,737
2023-12-07	85.800	86.500	84.000	84.300	73.889	1,532,500
2023-12-06	85.800	87.100	85.600	85.800	75.203	1,409,601
2023-12-05	85.000	85.800	84.800	85.200	74.677	1,663,064
2023-12-04	87.400	88.400	86.500	86.600	75.905	1,636,960
2023-12-01	86.700	87.900	86.100	87.100	76.343	2,562,150
2023-11-30	85.500	87.400	84.700	86.700	75.992	5,614,178
2023-11-29	83.000	83.400	82.200	83.000	72.749	901,121
2023-11-28	81.800	82.800	81.200	82.600	72.399	852,500
2023-11-27	82.600	83.000	80.900	81.100	71.084	938,480
2023-11-24	82.500	83.000	82.100	82.600	72.399	512,327
2023-11-23	82.800	83.000	82.100	82.500	72.311	737,186
2023-11-22	82.300	84.200	81.900	82.800	72.574	1,870,230
2023-11-21	81.300	83.100	80.800	82.500	72.311	2,094,222
2023-11-20	80.300	81.200	80.000	81.100	71.084	1,036,926
2023-11-17	78.400	79.700	78.300	79.600	69.769	970,120
2023-11-16	79.100	79.100	78.100	78.400	68.717	565,446
2023-11-15	79.000	79.200	78.500	78.600	68.893	1,069,987
2023-11-14	78.000	78.400	77.400	78.300	68.630	942,527
2023-11-13	78.300	78.300	77.500	77.600	68.016	659,094
2023-11-10	77.100	77.700	76.600	77.400	67.841	605,711
2023-11-09	78.500	78.600	77.300	77.500	67.928	1,365,100
2023-11-08	77.000	78.600	76.700	78.100	68.454	2,296,202
2023-11-07	75.200	77.000	74.700	76.800	67.315	2,598,782
2023-11-06	75.100	77.300	74.500	75.200	65.912	4,148,345
2023-11-03	70.600	70.600	70.000	70.300	61.618	473,174

← NewerPage 12 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.