IEI Integration Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	82.200	83.100	81.400	82.900	69.781	1,187,540
2023-05-09	82.400	83.400	81.300	81.700	68.771	1,999,479
2023-05-08	82.600	82.600	81.400	81.500	68.603	1,259,945
2023-05-05	80.300	80.900	80.000	80.800	68.014	844,941
2023-05-04	79.800	80.500	79.100	79.900	67.256	739,721
2023-05-03	79.000	79.800	78.200	79.800	67.172	773,697
2023-05-02	79.000	79.600	78.300	79.000	66.499	828,812
2023-04-28	77.500	79.300	76.700	79.000	66.499	1,659,280
2023-04-27	75.800	77.100	74.300	76.600	64.478	882,010
2023-04-26	75.900	76.500	75.100	75.600	63.637	808,103
2023-04-25	78.000	78.100	74.900	76.000	63.973	1,896,253
2023-04-24	77.000	78.300	76.600	77.400	65.152	1,111,948
2023-04-21	79.600	80.100	77.600	77.800	65.488	1,836,037
2023-04-20	83.300	83.300	79.800	80.200	67.509	2,859,738
2023-04-19	85.800	87.700	82.100	82.300	69.276	5,892,177
2023-04-18	84.100	87.000	82.800	86.100	72.475	4,746,497
2023-04-17	84.600	84.700	83.400	83.400	70.202	1,199,377
2023-04-14	84.900	85.000	83.900	84.100	70.791	904,015
2023-04-13	85.500	85.500	83.500	84.400	71.044	2,189,225
2023-04-12	84.100	85.200	84.000	84.600	71.212	1,576,758
2023-04-11	85.100	85.500	83.500	83.500	70.286	3,234,692
2023-04-10	86.000	86.800	84.800	84.800	71.381	2,255,740
2023-04-07	86.300	86.700	85.200	85.800	72.222	2,163,141
2023-04-06	85.200	85.800	84.400	85.800	72.222	1,435,635
2023-03-31	86.400	86.400	84.300	85.300	71.802	3,119,413
2023-03-30	85.100	86.600	84.000	85.500	71.970	6,707,992
2023-03-29	82.600	84.000	82.100	83.800	70.539	2,474,889
2023-03-28	82.900	84.200	81.900	82.200	69.192	2,137,421
2023-03-27	83.500	84.200	82.700	83.100	69.950	3,051,971
2023-03-24	84.500	84.800	82.200	84.200	70.876	4,816,685
2023-03-23	82.100	84.500	81.600	84.000	70.707	10,303,334
2023-03-22	78.300	82.700	77.900	81.300	68.435	6,539,346
2023-03-21	75.700	77.400	75.500	77.400	65.152	2,381,738
2023-03-20	74.300	75.800	74.000	75.300	63.384	1,445,985
2023-03-17	74.400	75.000	73.200	74.100	62.374	1,822,876
2023-03-16	73.200	74.200	72.800	73.200	61.616	2,027,242
2023-03-15	74.200	75.400	73.700	73.700	62.037	2,106,000
2023-03-14	74.500	74.600	73.300	73.300	61.701	2,550,374
2023-03-13	77.000	77.100	74.000	75.000	63.132	5,162,912
2023-03-10	82.700	82.800	77.400	77.800	65.488	6,923,516
2023-03-09	84.300	86.600	83.100	83.400	70.202	10,164,776
2023-03-08	85.000	86.500	82.300	83.900	70.623	11,689,474
2023-03-07	83.100	87.000	83.100	84.300	70.960	10,216,522
2023-03-06	83.500	83.800	82.300	82.700	69.613	2,422,884
2023-03-03	82.200	83.500	81.600	82.700	69.613	2,040,786
2023-03-02	82.700	84.300	81.700	81.700	68.771	2,917,658
2023-03-01	81.600	83.100	80.500	82.400	69.361	1,576,735
2023-02-24	83.900	85.000	81.800	81.800	68.855	2,568,389
2023-02-23	83.200	84.700	83.200	83.800	70.539	2,164,013
2023-02-22	82.500	83.100	80.400	82.900	69.781	3,621,830
2023-02-21	84.600	85.800	83.100	83.300	70.118	4,899,367
2023-02-20	88.400	88.400	84.400	84.500	71.128	9,193,278
2023-02-17	80.900	87.500	80.700	86.700	72.980	11,668,162
2023-02-16	81.600	84.500	80.300	81.700	68.771	6,464,239
2023-02-15	79.100	80.800	78.600	80.600	67.845	2,557,127
2023-02-14	79.900	80.600	79.000	79.000	66.499	2,592,549
2023-02-13	76.700	79.200	76.500	78.900	66.414	1,411,659
2023-02-10	79.000	80.700	77.000	77.700	65.404	3,352,847
2023-02-09	78.000	79.700	77.600	79.000	66.499	3,195,438
2023-02-08	80.400	82.900	78.600	79.000	66.499	21,626,858

← NewerPage 15 of 21 · 1,216 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.