IEI Integration Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	74.100	80.400	73.600	80.400	67.677	4,949,630
2023-02-06	74.900	74.900	73.100	73.100	61.532	921,541
2023-02-03	74.700	76.200	73.200	74.600	62.795	2,252,870
2023-02-02	74.300	75.100	73.800	74.600	62.795	1,037,575
2023-02-01	74.500	75.300	73.800	74.200	62.458	1,088,685
2023-01-31	73.200	74.400	73.200	74.000	62.290	873,600
2023-01-30	74.200	74.800	72.900	73.700	62.037	1,232,540
2023-01-17	71.800	74.400	71.500	73.100	61.532	2,338,279
2023-01-16	69.300	71.900	69.300	71.500	60.185	1,159,181
2023-01-13	71.500	71.500	69.000	69.100	58.165	1,196,333
2023-01-12	70.500	71.600	69.200	71.000	59.765	1,110,211
2023-01-11	70.100	70.900	69.900	70.000	58.923	850,790
2023-01-10	72.100	72.200	70.000	70.000	58.923	1,311,977
2023-01-09	74.100	74.800	71.100	71.700	60.354	3,038,420
2023-01-06	74.800	75.300	73.300	73.800	62.121	1,601,305
2023-01-05	73.900	75.500	73.300	73.800	62.121	1,935,901
2023-01-04	71.700	73.900	71.600	73.800	62.121	980,139
2023-01-03	71.800	72.200	69.400	72.100	60.690	897,990
2022-12-30	73.000	73.200	70.800	70.800	59.596	855,740
2022-12-29	72.000	72.200	70.600	71.500	60.185	708,778
2022-12-28	72.500	73.300	72.200	72.200	60.775	966,649
2022-12-27	73.100	74.700	71.400	73.300	61.701	1,800,837
2022-12-26	74.000	74.200	72.800	72.900	61.364	1,088,625
2022-12-23	74.300	75.600	73.100	74.000	62.290	1,254,640
2022-12-22	77.400	77.400	73.900	75.100	63.216	2,814,608
2022-12-21	77.200	78.000	75.700	76.400	64.310	1,799,443
2022-12-20	76.400	78.500	75.300	75.500	63.552	3,103,783
2022-12-19	75.100	76.900	75.100	75.900	63.889	1,640,100
2022-12-16	76.900	77.400	74.700	74.800	62.963	4,033,066
2022-12-15	78.400	79.400	74.000	78.400	65.993	6,802,509
2022-12-14	77.300	80.100	77.300	79.900	67.256	3,479,906
2022-12-13	80.000	80.800	77.000	77.000	64.815	3,795,006
2022-12-12	78.800	82.400	78.200	79.300	66.751	5,834,872
2022-12-09	78.500	79.600	76.800	78.900	66.414	4,842,948
2022-12-08	75.000	78.900	74.400	77.800	65.488	5,727,279
2022-12-07	75.500	76.400	73.700	74.900	63.047	2,293,883
2022-12-06	74.400	76.600	74.400	76.000	63.973	3,048,780
2022-12-05	75.800	76.900	74.400	74.700	62.879	2,357,716
2022-12-02	74.100	75.600	73.500	75.400	63.468	2,745,329
2022-12-01	72.900	74.600	72.000	73.700	62.037	4,143,771
2022-11-30	70.200	72.300	70.100	71.700	60.354	2,118,595
2022-11-29	70.900	71.400	69.200	70.700	59.512	2,420,332
2022-11-28	70.700	72.000	70.000	71.500	60.185	2,198,836
2022-11-25	70.800	72.700	70.200	71.200	59.933	6,290,725
2022-11-24	68.000	71.700	67.700	70.500	59.344	10,690,701
2022-11-23	68.000	69.800	67.200	67.900	57.155	5,084,760
2022-11-22	67.600	67.900	66.500	67.800	57.071	2,251,380
2022-11-21	66.500	67.600	65.500	67.200	56.566	2,412,362
2022-11-18	66.500	68.000	65.500	66.200	55.724	4,471,660
2022-11-17	64.200	68.500	63.400	67.100	56.482	9,403,650
2022-11-16	62.100	65.200	60.500	64.600	54.377	8,212,408
2022-11-15	61.500	63.300	60.000	60.800	51.179	5,017,446
2022-11-14	59.600	61.300	58.600	60.300	50.758	2,416,603
2022-11-11	59.900	59.900	58.200	58.500	49.243	2,250,300
2022-11-10	58.000	59.000	57.500	58.400	49.158	1,640,293
2022-11-09	59.200	59.300	57.800	58.200	48.990	2,736,062
2022-11-08	58.100	60.100	57.900	58.800	49.495	2,939,196
2022-11-07	57.100	58.300	56.400	58.300	49.074	1,790,970
2022-11-04	56.100	56.900	55.500	56.400	47.475	1,580,030
2022-11-03	54.500	56.500	54.200	56.100	47.222	1,597,630

← NewerPage 16 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.