IEI Integration Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	54.100	55.200	53.800	55.100	46.381	1,151,220
2022-11-01	53.000	54.000	53.000	53.700	45.202	828,000
2022-10-31	52.000	53.500	52.000	53.000	44.613	893,000
2022-10-28	52.500	52.600	51.400	51.400	43.266	614,512
2022-10-27	52.000	53.000	51.800	52.800	44.445	764,112
2022-10-26	51.700	52.200	50.700	51.600	43.435	977,160
2022-10-25	53.500	53.600	51.400	51.500	43.350	926,724
2022-10-24	53.000	53.800	52.400	53.100	44.697	1,222,708
2022-10-21	53.200	53.300	51.200	51.400	43.266	1,683,460
2022-10-20	54.200	54.200	52.600	53.500	45.034	1,357,100
2022-10-19	55.600	56.100	54.500	54.500	45.876	1,479,000
2022-10-18	55.900	56.200	55.000	55.800	46.970	1,424,060
2022-10-17	54.600	54.700	52.300	54.700	46.044	2,461,460
2022-10-14	56.000	57.000	55.100	55.500	46.717	2,300,357
2022-10-13	55.400	55.500	53.300	54.200	45.623	3,138,623
2022-10-12	55.800	56.400	53.800	55.500	46.717	2,969,301
2022-10-11	55.500	56.400	54.200	55.700	46.886	2,698,043
2022-10-07	57.600	58.500	57.400	58.000	48.822	1,304,045
2022-10-06	58.100	58.900	57.600	58.300	49.074	1,411,100
2022-10-05	58.300	58.600	57.300	57.700	48.569	2,726,463
2022-10-04	56.900	58.000	56.000	57.600	48.485	3,048,803
2022-10-03	54.600	56.300	54.600	55.400	46.633	1,978,800
2022-09-30	53.800	56.300	53.400	55.800	46.970	4,017,330
2022-09-29	56.300	56.300	54.500	54.600	45.960	3,049,924
2022-09-28	55.500	55.600	53.100	53.200	44.781	4,177,222
2022-09-27	55.600	56.100	54.300	55.900	47.054	4,272,278
2022-09-26	58.600	58.600	55.000	55.000	46.296	6,501,880
2022-09-23	61.100	61.400	57.000	58.100	48.906	9,816,295
2022-09-22	62.100	62.700	60.200	60.500	50.926	7,786,440
2022-09-21	63.600	64.500	61.900	61.900	52.105	7,737,962
2022-09-20	64.300	65.300	62.200	62.300	52.441	15,861,109
2022-09-19	68.900	68.900	68.900	68.900	57.997	1,218,751
2022-09-16	75.800	78.500	75.200	76.500	64.394	6,743,492
2022-09-15	77.400	79.200	76.200	76.700	64.563	8,424,250
2022-09-14	75.800	76.900	75.200	76.500	64.394	5,679,497
2022-09-13	76.300	79.500	74.900	77.800	65.488	8,506,202
2022-09-12	79.600	80.800	74.500	76.000	63.973	12,692,747
2022-09-08	72.500	76.600	72.500	76.200	64.142	10,989,253
2022-09-07	74.000	74.100	70.800	71.100	59.849	3,890,646
2022-09-06	73.800	74.500	70.500	74.000	62.290	5,454,376
2022-09-05	73.600	74.900	73.000	73.300	61.701	2,949,289
2022-09-02	76.500	76.500	74.100	74.200	62.458	4,196,518
2022-09-01	75.300	76.500	73.300	75.900	63.889	6,702,378
2022-08-31	74.600	75.900	72.600	75.100	63.216	5,897,927
2022-08-30	71.600	76.200	71.200	75.400	63.468	11,455,321
2022-08-29	67.800	71.500	67.600	70.700	59.512	3,784,610
2022-08-26	71.400	72.900	70.900	72.200	60.775	3,420,141
2022-08-25	70.300	74.400	69.300	72.200	60.775	10,038,538
2022-08-24	69.000	70.300	67.900	69.300	58.334	4,906,465
2022-08-23	67.400	70.500	66.200	68.000	57.239	8,696,917
2022-08-22	61.600	68.000	61.600	66.900	56.313	5,542,000
2022-08-19	63.000	63.500	61.900	62.200	52.357	1,387,621
2022-08-18	60.400	63.000	60.300	63.000	53.030	1,681,362
2022-08-17	63.500	63.500	61.800	61.800	52.020	2,102,492
2022-08-16	60.500	63.200	60.400	62.800	52.862	4,568,122
2022-08-15	60.300	60.600	59.300	60.200	50.674	1,544,836
2022-08-12	60.200	60.200	59.200	59.900	50.421	1,285,857
2022-08-11	61.200	62.300	59.500	59.700	50.253	3,355,651
2022-08-10	59.500	60.300	59.200	59.700	50.253	2,151,691
2022-08-09	58.200	60.000	57.500	59.800	50.337	3,713,321

← NewerPage 17 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.