IEI Integration Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	68.700	70.200	68.600	69.900	61.267	556,000
2023-11-01	68.700	69.000	68.000	68.100	59.689	462,000
2023-10-31	70.300	70.600	68.300	68.500	60.040	654,600
2023-10-30	70.300	70.900	69.500	69.600	61.004	592,000
2023-10-27	70.000	70.700	69.800	69.800	61.179	380,000
2023-10-26	69.800	70.500	69.600	70.000	61.355	613,417
2023-10-25	70.900	71.300	70.700	70.800	62.056	502,043
2023-10-24	70.400	70.800	69.500	70.800	62.056	552,194
2023-10-23	70.000	71.600	69.800	69.900	61.267	302,809
2023-10-20	70.000	70.300	69.000	70.000	61.355	685,000
2023-10-19	69.700	70.700	69.300	70.500	61.793	986,046
2023-10-18	71.800	71.800	70.000	70.000	61.355	1,047,400
2023-10-17	73.000	73.200	72.000	72.000	63.108	694,030
2023-10-16	74.000	74.000	72.100	72.600	63.634	943,300
2023-10-13	75.500	75.500	73.600	74.100	64.948	770,306
2023-10-12	73.200	75.900	73.100	75.500	66.175	1,344,226
2023-10-11	77.000	77.000	72.900	73.100	64.072	3,371,182
2023-10-06	79.100	79.200	78.200	78.400	68.717	694,300
2023-10-05	79.600	79.900	79.000	79.000	69.243	456,000
2023-10-04	79.200	79.800	78.400	79.500	69.681	650,063
2023-10-03	80.100	80.500	79.300	79.800	69.944	472,200
2023-10-02	79.600	80.400	79.600	80.100	70.207	365,348
2023-09-28	79.000	80.500	79.000	79.200	69.418	472,760
2023-09-27	80.200	80.200	79.000	79.000	69.243	593,018
2023-09-26	80.200	81.200	79.800	80.200	70.295	695,319
2023-09-25	79.400	80.700	79.300	80.700	70.733	539,325
2023-09-22	78.200	79.400	77.700	79.400	69.594	341,500
2023-09-21	79.300	79.300	78.200	78.300	68.630	771,305
2023-09-20	80.000	80.000	79.100	79.700	69.857	548,050
2023-09-19	80.500	81.600	80.000	80.100	70.207	759,221
2023-09-18	80.500	81.000	80.100	80.500	70.558	387,499
2023-09-15	81.900	81.900	80.500	81.000	70.996	813,433
2023-09-14	80.100	82.100	80.100	81.900	71.785	1,054,375
2023-09-13	79.800	80.700	79.500	80.500	70.558	489,080
2023-09-12	79.900	80.400	79.300	79.900	70.032	602,342
2023-09-11	81.200	81.300	79.700	79.700	69.857	1,063,395
2023-09-08	81.500	81.900	81.000	81.200	71.171	1,062,067
2023-09-07	82.100	82.500	81.100	81.500	71.434	816,278
2023-09-06	81.800	82.500	81.600	82.000	71.873	844,050
2023-09-05	81.600	82.400	81.200	81.800	71.697	767,577
2023-09-04	80.800	81.300	80.300	81.200	71.171	567,401
2023-09-01	81.800	82.100	80.500	80.800	70.821	1,209,845
2023-08-31	79.400	82.000	79.000	81.500	71.434	1,903,621
2023-08-30	78.600	79.700	78.600	79.400	69.594	1,274,292
2023-08-29	77.800	77.900	76.800	77.800	68.191	838,394
2023-08-28	78.600	78.800	76.800	76.800	67.315	1,417,296
2023-08-25	78.800	79.100	77.800	78.400	68.717	1,021,273
2023-08-24	79.900	80.900	79.400	80.000	70.120	786,685
2023-08-23	78.600	80.100	78.200	79.400	69.594	661,079
2023-08-22	79.900	80.200	78.500	78.500	68.805	614,076
2023-08-21	79.900	80.300	79.400	79.500	69.681	300,058
2023-08-18	79.800	80.600	79.100	79.300	69.506	1,048,125
2023-08-17	78.800	80.700	78.400	80.600	70.646	984,673
2023-08-16	78.100	79.500	77.700	79.000	69.243	974,025
2023-08-15	79.100	79.600	78.400	79.000	69.243	621,592
2023-08-14	79.300	79.600	77.700	78.400	68.717	1,136,400
2023-08-11	80.600	81.500	79.900	80.100	70.207	1,006,535
2023-08-10	82.400	82.400	79.700	80.000	70.120	1,781,130
2023-08-09	83.100	83.500	82.100	82.400	72.223	775,507
2023-08-08	84.200	84.200	81.900	83.100	72.837	2,198,186

← NewerPage 13 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.