IEI Integration Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	87.500	93.700	87.500	90.900	87.603	5,571,288
2026-07-21	78.500	86.100	78.500	86.100	82.977	1,881,010
2026-07-20	79.100	80.100	77.200	78.300	75.460	839,278
2026-07-17	83.000	84.300	79.400	79.500	76.617	1,349,214
2026-07-16	87.300	87.300	84.800	84.800	81.724	933,710
2026-07-15	87.800	89.000	86.700	87.300	84.134	1,094,600
2026-07-14	86.200	87.600	84.000	86.300	83.170	2,077,256
2026-07-13	89.000	89.100	86.000	88.300	85.097	1,984,256
2026-07-10	89.000	89.000	89.000	89.000	85.772	0
2026-07-09	94.000	94.000	89.000	89.000	85.772	4,391,921
2026-07-08	92.000	95.700	90.200	94.300	90.880	8,025,672
2026-07-07	87.100	88.200	86.300	87.600	84.423	2,536,600
2026-07-06	87.800	91.600	86.800	86.800	83.652	3,488,127
2026-07-03	87.000	88.100	86.100	87.100	83.941	2,662,759
2026-07-02	83.500	88.100	83.500	87.000	83.845	4,604,347
2026-07-01	84.200	85.100	82.700	82.900	79.893	1,028,393
2026-06-30	83.000	83.900	81.700	83.800	80.761	1,177,012
2026-06-29	81.300	83.800	81.000	82.300	79.315	1,703,225
2026-06-26	84.400	85.200	80.600	81.300	78.351	4,791,057
2026-06-25	83.600	84.500	82.000	82.600	79.604	736,200
2026-06-24	82.400	84.200	81.200	82.800	79.797	1,350,074
2026-06-23	83.100	83.400	80.800	81.900	78.930	953,615
2026-06-22	85.100	85.100	83.100	83.200	80.182	1,004,147
2026-06-18	84.000	86.700	83.400	84.500	81.435	1,427,491
2026-06-17	82.100	84.600	81.200	83.700	80.664	1,220,433
2026-06-16	85.800	86.000	82.600	82.600	79.604	1,714,596
2026-06-15	87.700	87.900	85.000	85.300	82.206	2,582,483
2026-06-12	87.500	89.000	85.200	87.100	83.941	3,475,711
2026-06-11	86.600	87.300	84.000	86.200	83.074	2,950,185
2026-06-10	86.900	88.600	84.900	85.000	81.917	6,078,704
2026-06-09	81.400	86.900	79.500	86.900	83.748	10,857,006
2026-06-08	76.800	80.000	75.000	79.000	76.135	5,173,682
2026-06-05	76.300	77.500	75.300	77.400	74.593	1,429,931
2026-06-04	76.800	76.900	75.600	76.000	73.244	753,095
2026-06-03	78.600	78.600	76.700	77.100	74.304	1,041,777
2026-06-02	76.800	77.700	75.600	77.700	74.882	1,759,837
2026-06-01	75.500	77.300	75.400	75.900	73.147	1,469,760
2026-05-29	74.400	75.700	73.600	74.800	72.087	1,138,998
2026-05-28	74.200	75.900	72.800	73.100	70.449	1,107,250
2026-05-27	75.000	76.000	73.300	73.900	71.220	1,162,115
2026-05-26	74.100	75.100	72.200	75.000	72.280	1,418,716
2026-05-25	72.400	74.300	72.400	73.500	70.834	1,040,410
2026-05-22	69.900	72.200	69.900	71.600	69.003	1,008,204
2026-05-21	68.900	70.400	68.700	69.900	67.365	1,024,223
2026-05-20	67.900	68.600	67.500	68.100	65.630	459,036
2026-05-19	67.300	68.400	67.300	67.700	65.245	417,650
2026-05-18	67.300	68.200	66.100	67.600	65.148	591,055
2026-05-15	68.800	69.500	66.700	67.300	64.859	794,908
2026-05-14	68.000	68.500	67.300	68.200	65.726	675,073
2026-05-13	69.300	69.300	67.100	67.600	65.148	1,211,900
2026-05-12	69.500	70.100	68.300	69.700	67.172	1,017,628
2026-05-11	67.900	69.300	66.700	69.000	66.497	2,624,452
2026-05-08	75.300	76.200	73.700	73.700	71.027	1,189,276
2026-05-07	75.000	76.100	74.100	75.300	72.569	1,191,008
2026-05-06	76.500	76.500	73.200	74.000	71.316	1,660,587
2026-05-05	71.000	75.700	70.800	75.000	72.280	2,740,881
2026-05-04	70.100	71.300	69.700	71.000	68.425	922,671
2026-04-30	69.000	71.200	68.700	69.000	66.497	1,180,591
2026-04-29	69.400	69.500	68.500	68.800	66.305	550,160
2026-04-28	68.700	69.100	67.900	68.900	66.401	429,005

← NewerPage 2 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.