IEI Integration Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-11	44.400	44.850	43.750	43.850	34.565	203,548
2021-11-10	44.300	45.000	44.000	44.400	34.998	167,180
2021-11-09	44.500	44.550	44.050	44.200	34.841	154,560
2021-11-08	45.350	45.800	43.000	44.600	35.156	301,343
2021-11-05	45.800	45.800	45.050	45.250	35.668	129,888
2021-11-04	44.850	45.300	44.850	45.200	35.629	160,130
2021-11-03	44.800	44.950	44.350	44.700	35.235	142,272
2021-11-02	44.850	45.100	44.250	44.250	34.880	202,115
2021-11-01	44.500	44.800	44.300	44.800	35.314	109,160
2021-10-29	44.600	44.600	44.150	44.300	34.920	159,667
2021-10-28	44.300	44.950	44.200	44.500	35.077	228,616
2021-10-27	44.100	44.450	43.900	44.300	34.920	137,041
2021-10-26	44.650	44.700	44.150	44.150	34.801	160,064
2021-10-25	44.200	44.650	44.150	44.150	34.801	81,429
2021-10-22	44.450	44.700	43.950	44.350	34.959	56,254
2021-10-21	43.900	44.800	43.900	44.350	34.959	114,000
2021-10-20	43.950	44.200	43.750	43.900	34.604	82,000
2021-10-19	43.900	44.400	43.900	44.100	34.762	115,377
2021-10-18	43.750	44.000	43.550	43.700	34.447	50,979
2021-10-15	43.400	43.700	43.400	43.700	34.447	101,918
2021-10-14	43.400	43.400	43.000	43.350	34.171	130,100

← NewerPage 21 of 21 · 1,221 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.