IEI Integration Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	45.100	45.100	43.850	43.950	34.644	149,078
2022-05-13	44.050	44.850	44.050	44.400	34.998	23,340
2022-05-12	44.000	44.250	43.650	44.000	34.683	72,200
2022-05-11	44.250	44.500	44.200	44.250	34.880	71,360
2022-05-10	44.150	44.700	44.100	44.700	35.235	62,794
2022-05-09	44.200	44.300	44.050	44.150	34.801	175,442
2022-05-06	44.000	44.250	44.000	44.150	34.801	60,000
2022-05-05	45.000	45.000	44.650	44.650	35.195	35,000
2022-05-04	44.950	44.950	44.350	44.500	35.077	15,070
2022-05-03	44.500	44.850	44.500	44.600	35.156	13,202
2022-04-29	44.900	44.900	44.550	44.650	35.195	50,250
2022-04-28	44.300	44.550	44.250	44.450	35.038	41,200
2022-04-27	44.300	44.300	44.050	44.200	34.841	117,144
2022-04-26	45.050	45.300	44.800	44.900	35.393	39,003
2022-04-25	45.500	45.500	44.900	44.950	35.432	144,116
2022-04-22	45.400	46.150	45.000	46.000	36.260	154,080
2022-04-21	45.350	45.600	45.350	45.400	35.787	20,043
2022-04-20	45.150	45.700	44.800	45.250	35.668	100,717
2022-04-19	45.100	45.200	44.900	45.150	35.590	20,090
2022-04-18	45.100	45.100	44.700	44.900	35.393	72,477
2022-04-15	45.350	45.400	45.050	45.050	35.511	118,000
2022-04-14	45.600	45.700	45.550	45.600	35.944	82,942
2022-04-13	45.500	45.900	45.450	45.800	36.102	112,101
2022-04-12	45.300	45.500	45.200	45.350	35.747	127,001
2022-04-11	46.800	46.800	45.900	46.050	36.299	149,717
2022-04-08	46.600	46.900	46.600	46.800	36.890	118,089
2022-04-07	46.800	46.900	46.550	46.700	36.811	218,152
2022-04-06	46.500	46.900	46.450	46.850	36.930	90,660
2022-04-01	46.250	46.600	46.150	46.450	36.614	38,534
2022-03-31	46.800	46.850	46.600	46.600	36.733	67,175
2022-03-30	46.450	46.800	46.450	46.800	36.890	122,095
2022-03-29	46.350	46.450	46.200	46.450	36.614	26,788
2022-03-28	45.750	46.300	45.750	46.250	36.457	41,647
2022-03-25	46.350	46.700	46.200	46.400	36.575	49,000
2022-03-24	46.650	46.650	46.100	46.350	36.536	99,639
2022-03-23	46.450	46.750	46.450	46.650	36.772	138,200
2022-03-22	46.750	46.750	46.350	46.450	36.614	62,921
2022-03-21	46.650	46.650	46.400	46.450	36.614	61,746
2022-03-18	46.500	46.900	46.300	46.600	36.733	76,000
2022-03-17	46.200	46.550	46.100	46.450	36.614	124,945
2022-03-16	45.800	46.000	45.400	45.800	36.102	93,126
2022-03-15	46.000	46.000	45.350	45.600	35.944	143,364
2022-03-14	46.350	46.350	45.850	46.000	36.260	154,737
2022-03-11	45.500	45.800	45.200	45.500	35.866	52,094
2022-03-10	45.250	46.000	45.250	45.500	35.866	84,179
2022-03-09	44.500	45.150	44.500	45.000	35.471	105,312
2022-03-08	44.700	45.250	44.400	44.400	34.998	173,259
2022-03-07	45.450	45.500	45.000	45.150	35.590	167,390
2022-03-04	46.200	46.550	46.150	46.200	36.417	42,326
2022-03-03	46.750	47.050	46.750	46.750	36.851	131,896
2022-03-02	46.650	46.800	46.300	46.750	36.851	67,379
2022-03-01	46.400	46.850	46.350	46.650	36.772	114,540
2022-02-25	46.100	46.450	45.600	46.200	36.417	150,088
2022-02-24	46.500	46.550	45.350	45.450	35.826	358,343
2022-02-23	46.500	47.400	46.500	46.900	36.969	95,226
2022-02-22	47.650	47.650	46.300	46.500	36.654	190,020
2022-02-21	47.000	47.450	47.000	47.350	37.324	95,700
2022-02-18	46.800	47.450	46.400	47.400	37.363	259,026
2022-02-17	46.950	47.300	46.650	47.000	37.048	102,436
2022-02-16	46.850	47.300	46.700	46.950	37.008	113,208

← NewerPage 19 of 21 · 1,217 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.