IEI Integration Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	69.000	69.100	67.100	68.700	66.208	596,167
2026-04-24	69.800	70.100	68.000	69.000	66.497	652,906
2026-04-23	72.500	72.500	67.300	68.900	66.401	1,883,716
2026-04-22	70.900	72.500	70.500	71.900	69.292	1,250,746
2026-04-21	70.800	71.400	70.200	70.900	68.329	854,041
2026-04-20	69.600	71.500	69.500	70.600	68.039	1,775,041
2026-04-17	68.000	69.200	68.000	69.000	66.497	696,576
2026-04-16	67.800	68.900	67.600	68.400	65.919	945,549
2026-04-15	68.000	68.400	67.200	67.400	64.955	755,348
2026-04-14	68.000	68.400	67.400	67.600	65.148	994,593
2026-04-13	66.000	67.900	65.700	67.900	65.437	1,247,821
2026-04-10	66.200	67.800	65.900	66.600	64.185	2,604,084
2026-04-09	62.700	62.700	61.800	62.500	60.233	499,001
2026-04-08	61.500	62.500	61.300	62.200	59.944	542,363
2026-04-07	62.000	62.000	60.600	60.800	58.595	727,400
2026-04-02	61.600	62.400	61.000	62.100	59.848	835,074
2026-04-01	62.100	62.300	61.300	61.400	59.173	642,050
2026-03-31	60.600	62.500	60.300	60.700	58.498	640,010
2026-03-30	61.000	61.900	60.900	61.400	59.173	556,241
2026-03-27	62.100	63.300	61.800	62.600	60.330	454,000
2026-03-26	64.100	64.200	62.600	62.600	60.330	709,115
2026-03-25	64.100	64.200	63.000	63.500	61.197	583,213
2026-03-24	65.300	65.500	62.500	62.700	60.426	855,499
2026-03-23	66.000	66.300	64.000	64.000	61.679	1,341,035
2026-03-20	72.500	72.600	68.500	68.500	66.016	6,789,387
2026-03-19	66.800	68.500	66.400	68.500	66.016	2,193,938
2026-03-18	62.900	63.000	61.500	62.300	60.040	484,540
2026-03-17	61.200	62.600	61.200	62.000	59.751	653,526
2026-03-16	61.000	61.500	60.400	61.200	58.980	638,522
2026-03-13	60.200	61.200	59.800	61.000	58.788	321,400
2026-03-12	61.000	62.000	60.400	60.600	58.402	507,165
2026-03-11	61.200	62.800	61.200	62.000	59.751	623,222
2026-03-10	60.400	61.500	59.900	61.200	58.980	738,042
2026-03-09	56.700	58.700	55.400	58.700	56.571	1,587,004
2026-03-06	58.300	59.200	58.000	58.900	56.764	235,003
2026-03-05	57.200	59.200	57.200	59.200	57.053	635,584
2026-03-04	58.700	58.700	55.900	56.200	54.162	783,572
2026-03-03	60.800	60.800	59.100	59.100	56.957	616,167
2026-03-02	60.200	61.000	59.200	60.700	58.498	477,000
2026-02-26	60.100	60.500	59.600	60.100	57.920	433,513
2026-02-25	59.800	60.400	59.600	60.100	57.920	382,219
2026-02-24	60.400	60.900	59.400	59.800	57.631	877,100
2026-02-23	61.100	61.100	59.900	60.500	58.306	472,659
2026-02-11	60.900	61.000	59.900	60.700	58.498	509,304
2026-02-10	61.000	61.000	59.700	60.500	58.306	671,481
2026-02-09	62.100	62.500	60.400	60.500	58.306	1,630,165
2026-02-06	64.200	64.200	62.000	62.800	60.522	606,430
2026-02-05	64.600	65.600	64.100	64.100	61.775	362,050
2026-02-04	64.000	65.300	63.800	64.800	62.450	237,080
2026-02-03	64.200	64.600	63.300	64.000	61.679	304,012
2026-02-02	64.000	64.600	63.200	63.800	61.486	415,141
2026-01-30	65.000	65.000	63.600	64.000	61.679	1,757,005
2026-01-29	65.600	65.800	64.700	64.900	62.546	582,050
2026-01-28	65.800	66.200	65.400	65.600	63.221	521,080
2026-01-27	66.900	67.000	65.600	65.800	63.414	537,896
2026-01-26	67.400	67.800	66.500	66.700	64.281	467,044
2026-01-23	67.600	68.300	66.600	66.800	64.377	456,003
2026-01-22	67.200	67.900	66.800	67.600	65.148	356,000
2026-01-21	67.800	68.400	66.600	66.700	64.281	620,540
2026-01-20	68.500	68.500	67.300	67.800	65.341	499,127

← NewerPage 3 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.