IEI Integration Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	47.000	47.250	46.400	46.500	36.654	234,371
2022-02-14	47.800	47.800	46.800	47.000	37.048	275,100
2022-02-11	45.500	48.800	45.500	47.600	37.521	824,100
2022-02-10	46.750	46.800	46.150	46.500	36.654	100,644
2022-02-09	46.100	46.650	46.000	46.500	36.654	170,811
2022-02-08	45.400	46.100	45.250	46.100	36.338	164,540
2022-02-07	44.300	45.450	44.300	45.400	35.787	87,620
2022-01-26	43.950	44.800	43.950	44.250	34.880	89,122
2022-01-25	44.150	44.350	43.850	44.050	34.723	226,317
2022-01-24	44.500	44.500	43.500	44.150	34.801	119,540
2022-01-21	45.000	45.000	44.500	44.500	35.077	183,065
2022-01-20	45.250	45.500	45.250	45.300	35.708	44,048
2022-01-19	45.650	45.700	45.200	45.250	35.668	105,360
2022-01-18	45.900	46.100	45.650	45.650	35.984	72,781
2022-01-17	45.400	45.750	45.350	45.650	35.984	45,426
2022-01-14	46.000	46.000	45.200	45.350	35.747	189,131
2022-01-13	46.200	46.200	45.900	46.000	36.260	115,686
2022-01-12	46.300	46.400	45.900	46.150	36.378	110,886
2022-01-11	47.300	47.600	46.300	46.300	36.496	294,372
2022-01-10	46.500	47.400	46.500	47.050	37.087	512,458
2022-01-07	46.150	46.400	45.650	46.200	36.417	163,879
2022-01-06	46.300	46.750	46.000	46.500	36.654	198,600
2022-01-05	46.900	46.900	46.600	46.650	36.772	181,080
2022-01-04	46.800	47.200	46.800	46.800	36.890	178,541
2022-01-03	46.850	47.300	46.550	46.900	36.969	277,199
2021-12-30	46.500	46.900	46.400	46.800	36.890	229,678
2021-12-29	46.450	46.600	46.200	46.500	36.654	254,391
2021-12-28	46.650	47.150	46.250	46.500	36.654	384,788
2021-12-27	45.950	46.300	45.800	46.300	36.496	270,740
2021-12-24	46.250	46.300	45.600	45.700	36.023	264,144
2021-12-23	44.950	45.700	44.950	45.650	35.984	352,011
2021-12-22	44.650	44.950	44.600	44.750	35.274	57,107
2021-12-21	44.300	44.650	44.150	44.600	35.156	94,400
2021-12-20	44.400	44.700	44.300	44.400	34.998	111,530
2021-12-17	44.650	45.200	44.500	44.550	35.117	113,013
2021-12-16	44.550	45.000	44.550	44.650	35.195	127,709
2021-12-15	44.200	44.650	44.150	44.350	34.959	180,888
2021-12-14	45.000	45.000	44.100	44.200	34.841	284,100
2021-12-13	44.850	45.200	44.800	45.000	35.471	143,241
2021-12-10	44.850	45.100	44.650	44.700	35.235	98,025
2021-12-09	45.100	45.200	44.850	44.950	35.432	115,662
2021-12-08	45.250	45.650	44.700	44.750	35.274	280,971
2021-12-07	45.250	45.600	45.050	45.250	35.668	242,540
2021-12-06	45.300	45.500	45.150	45.250	35.668	150,100
2021-12-03	45.200	45.400	44.950	45.100	35.550	203,553
2021-12-02	45.200	45.250	44.700	44.950	35.432	223,547
2021-12-01	43.950	45.750	43.950	45.350	35.747	784,144
2021-11-30	44.000	44.750	43.900	43.900	34.604	2,429,445
2021-11-29	43.300	43.850	42.850	43.750	34.486	790,178
2021-11-26	44.700	44.800	43.850	43.950	34.644	577,106
2021-11-25	45.650	45.800	44.700	44.700	35.235	517,430
2021-11-24	44.050	45.700	43.600	45.650	35.984	811,230
2021-11-23	44.200	44.200	44.000	44.050	34.723	133,000
2021-11-22	43.900	44.400	43.650	44.300	34.920	240,178
2021-11-19	43.900	44.200	43.400	43.950	34.644	344,167
2021-11-18	44.000	44.050	43.650	43.850	34.565	190,570
2021-11-17	44.450	44.550	43.850	44.000	34.683	190,214
2021-11-16	43.500	44.400	43.500	44.400	34.998	234,020
2021-11-15	43.850	44.200	43.500	43.750	34.486	216,779
2021-11-12	43.850	43.950	43.400	43.700	34.447	263,121

← NewerPage 20 of 21 · 1,221 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.