IEI Integration Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	59.200	59.400	56.600	58.200	48.990	5,869,069
2022-08-05	55.300	56.400	54.400	56.300	47.391	2,747,775
2022-08-04	54.400	56.400	53.000	54.900	46.212	4,567,351
2022-08-03	54.800	55.500	53.400	54.100	45.539	2,081,196
2022-08-02	54.100	54.800	53.600	54.500	45.876	1,402,120
2022-08-01	55.000	55.100	53.900	54.700	46.044	1,257,204
2022-07-29	54.100	55.000	53.700	54.700	46.044	1,855,312
2022-07-28	55.200	55.300	53.300	53.700	45.202	2,717,124
2022-07-27	52.000	54.700	51.800	54.700	46.044	3,329,752
2022-07-26	52.600	53.500	51.800	52.000	43.771	2,450,871
2022-07-25	51.700	52.800	51.700	52.300	44.024	1,488,534
2022-07-22	52.600	52.600	51.400	51.800	43.603	1,921,094
2022-07-21	51.500	52.600	50.800	52.600	44.276	2,262,123
2022-07-20	53.200	53.400	50.500	51.300	43.182	3,556,639
2022-07-19	51.400	53.500	50.800	52.600	44.276	9,865,370
2022-07-18	48.600	51.700	48.450	51.700	43.519	5,886,966
2022-07-15	46.100	47.350	46.050	47.000	39.562	1,676,171
2022-07-14	44.900	45.850	44.600	45.750	38.510	1,279,332
2022-07-13	46.000	47.250	45.600	47.200	37.206	1,347,571
2022-07-12	45.900	46.150	44.700	45.300	35.708	494,030
2022-07-11	46.800	47.100	46.150	46.400	36.575	380,917
2022-07-08	47.600	47.600	46.400	46.600	36.733	568,096
2022-07-07	46.200	47.200	45.600	46.800	36.890	506,240
2022-07-06	47.400	47.550	45.100	45.600	35.944	662,511
2022-07-05	46.800	47.350	46.250	47.200	37.206	1,120,650
2022-07-04	45.100	46.900	45.100	45.950	36.220	730,100
2022-07-01	46.800	47.500	45.000	45.000	35.471	1,263,761
2022-06-30	46.200	47.550	46.000	46.050	36.299	1,007,600
2022-06-29	44.650	46.100	44.500	45.550	35.905	341,005
2022-06-28	44.600	44.750	44.150	44.750	35.274	17,174
2022-06-27	44.400	44.900	43.950	44.700	35.235	116,070
2022-06-24	43.900	44.500	42.800	43.850	34.565	209,068
2022-06-23	43.800	43.800	43.200	43.550	34.328	96,000
2022-06-22	43.850	43.850	43.000	43.450	34.250	107,000
2022-06-21	43.250	43.900	43.000	43.850	34.565	89,280
2022-06-20	43.600	43.850	42.600	42.650	33.619	257,982
2022-06-17	44.250	45.350	42.950	42.950	33.855	366,044
2022-06-16	45.300	45.800	45.050	45.050	35.511	66,064
2022-06-15	45.450	45.600	45.150	45.250	35.668	143,900
2022-06-14	44.950	45.450	44.700	45.100	35.550	109,141
2022-06-13	45.400	45.400	44.800	44.800	35.314	84,826
2022-06-10	44.850	45.450	44.850	45.400	35.787	35,005
2022-06-09	45.500	45.500	45.200	45.400	35.787	57,022
2022-06-08	45.250	45.250	45.100	45.200	35.629	35,294
2022-06-07	45.250	45.250	45.100	45.150	35.590	43,091
2022-06-06	45.200	45.200	45.000	45.150	35.590	36,000
2022-06-02	44.850	45.100	44.850	45.050	35.511	24,097
2022-06-01	44.800	45.050	44.800	44.950	35.432	47,050
2022-05-31	44.800	44.900	44.700	44.800	35.314	27,000
2022-05-30	44.750	45.000	44.600	44.800	35.314	73,000
2022-05-27	44.750	44.800	44.600	44.650	35.195	30,000
2022-05-26	44.450	44.500	44.250	44.500	35.077	30,319
2022-05-25	44.200	44.500	44.100	44.250	34.880	38,140
2022-05-24	44.400	44.450	44.150	44.150	34.801	99,855
2022-05-23	44.400	44.650	44.350	44.350	34.959	30,776
2022-05-20	44.100	44.400	44.050	44.350	34.959	43,057
2022-05-19	43.950	44.000	43.600	44.000	34.683	58,276
2022-05-18	44.050	44.400	44.050	44.200	34.841	163,572
2022-05-17	44.450	44.450	43.700	43.850	34.565	144,543
2022-05-16	45.100	45.100	43.850	43.950	34.644	149,078

← NewerPage 18 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.