IEI Integration Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	82.700	84.800	81.800	84.500	74.064	3,212,794
2023-08-04	78.700	81.000	77.600	80.500	70.558	1,255,322
2023-08-02	81.200	81.700	78.000	78.700	68.980	1,940,614
2023-08-01	82.300	83.600	80.800	81.200	71.171	1,175,620
2023-07-31	84.000	84.500	82.000	82.200	72.048	1,458,760
2023-07-28	83.200	84.200	81.600	83.300	73.012	1,440,810
2023-07-27	84.900	84.900	82.800	82.800	72.574	1,711,172
2023-07-26	84.800	85.000	83.300	84.300	73.889	1,604,235
2023-07-25	82.100	83.800	82.000	83.700	73.363	1,406,287
2023-07-24	82.600	82.600	80.300	81.100	71.084	1,367,358
2023-07-21	82.700	82.700	81.500	82.200	72.048	1,177,107
2023-07-20	83.200	84.000	82.800	83.100	72.837	965,211
2023-07-19	85.300	85.400	82.800	82.800	72.574	3,002,696
2023-07-18	89.000	89.000	86.300	88.300	74.327	3,418,546
2023-07-17	88.800	88.800	86.900	88.000	74.074	3,202,072
2023-07-14	85.000	87.500	84.600	87.400	73.569	3,108,942
2023-07-13	84.000	85.600	83.400	84.400	71.044	3,343,986
2023-07-12	84.200	84.400	83.300	83.400	70.202	1,829,730
2023-07-11	84.300	85.000	83.300	83.700	70.455	2,683,241
2023-07-10	90.000	90.400	83.700	83.800	70.539	9,008,068
2023-07-07	95.000	95.500	92.900	92.900	78.199	2,557,332
2023-07-06	95.800	97.100	94.200	95.000	79.967	3,633,113
2023-07-05	95.500	98.800	95.300	95.300	80.219	6,164,983
2023-07-04	93.800	95.600	93.200	94.600	79.630	4,949,540
2023-07-03	91.000	94.100	90.500	93.600	78.788	3,937,876
2023-06-30	88.600	91.300	88.300	90.100	75.842	1,880,266
2023-06-29	88.800	89.200	88.200	88.600	74.579	1,368,304
2023-06-28	89.100	89.600	88.100	88.200	74.243	1,681,421
2023-06-27	91.400	91.500	88.700	88.700	74.664	2,950,513
2023-06-26	91.500	92.800	90.800	91.000	76.600	1,682,988
2023-06-21	91.200	92.200	90.700	91.800	77.273	1,247,708
2023-06-20	91.300	91.800	90.500	90.900	76.515	1,714,263
2023-06-19	92.000	93.100	91.100	91.100	76.684	3,542,855
2023-06-16	97.000	97.000	91.900	91.900	77.357	9,830,452
2023-06-15	103.50	103.50	96.500	96.700	81.398	20,446,989
2023-06-14	95.000	102.00	95.000	102.00	85.859	14,954,814
2023-06-13	91.300	93.800	91.000	92.800	78.115	4,056,183
2023-06-12	92.200	92.500	90.200	90.800	76.431	1,586,060
2023-06-09	91.000	92.500	91.000	91.700	77.189	2,214,367
2023-06-08	93.500	93.600	90.100	90.200	75.926	3,725,065
2023-06-07	91.600	92.900	91.300	92.300	77.694	2,046,565
2023-06-06	91.900	93.700	90.400	90.800	76.431	3,174,467
2023-06-05	90.900	92.800	90.300	91.900	77.357	2,414,083
2023-06-02	93.100	93.100	90.200	90.200	75.926	3,614,852
2023-06-01	90.100	92.700	89.400	92.000	77.441	2,811,436
2023-05-31	88.800	90.200	88.600	90.100	75.842	1,332,400
2023-05-30	91.500	91.500	88.800	88.800	74.748	2,175,011
2023-05-29	89.600	91.500	89.600	91.200	76.768	1,702,036
2023-05-26	91.000	91.100	89.200	89.500	75.337	2,194,873
2023-05-25	93.500	93.500	90.300	90.300	76.010	2,877,618
2023-05-24	92.100	94.200	90.900	92.100	77.526	3,056,239
2023-05-23	92.000	93.000	91.200	91.400	76.936	3,317,793
2023-05-22	92.900	92.900	89.500	90.800	76.431	4,520,868
2023-05-19	96.300	96.400	90.400	92.100	77.526	8,162,977
2023-05-18	97.500	98.700	94.500	95.400	80.303	10,052,239
2023-05-17	93.200	98.000	92.100	97.100	81.734	28,166,790
2023-05-16	86.000	93.000	85.200	93.000	78.283	24,167,278
2023-05-15	83.900	85.500	83.200	84.600	71.212	2,341,255
2023-05-12	82.100	83.800	81.600	83.800	70.539	1,587,294
2023-05-11	83.800	83.800	81.500	81.900	68.940	1,646,230

← NewerPage 14 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.