IEI Integration Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	68.200	69.600	67.700	68.500	66.016	938,064
2026-01-16	67.700	68.500	67.100	68.100	65.630	902,091
2026-01-15	67.900	68.100	67.400	67.800	65.341	332,000
2026-01-14	66.800	68.000	66.700	67.900	65.437	631,485
2026-01-13	67.800	67.800	65.500	66.500	64.088	694,723
2026-01-12	65.500	68.000	65.000	67.800	65.341	1,496,611
2026-01-09	65.200	66.500	64.700	65.100	62.739	1,662,933
2026-01-08	64.000	64.500	63.300	64.500	62.161	522,802
2026-01-07	63.100	64.200	62.900	64.000	61.679	392,556
2026-01-06	63.800	63.900	63.100	63.100	60.811	624,055
2026-01-05	65.300	65.300	63.000	63.700	61.390	924,537
2026-01-02	64.800	65.600	64.200	65.100	62.739	407,645
2025-12-31	65.100	65.300	64.200	64.500	62.161	322,249
2025-12-30	65.000	65.000	63.700	64.900	62.546	422,324
2025-12-29	64.300	65.200	63.800	64.800	62.450	373,034
2025-12-26	64.600	64.600	63.300	64.000	61.679	646,029
2025-12-24	65.700	65.900	64.100	64.200	61.872	634,060
2025-12-23	67.900	68.000	64.900	65.200	62.835	1,211,540
2025-12-22	69.100	69.900	67.200	67.400	64.955	909,068
2025-12-19	67.100	68.600	67.100	68.600	66.112	587,015
2025-12-18	66.300	67.400	66.000	67.000	64.570	473,400
2025-12-17	66.100	67.200	66.100	66.300	63.895	420,804
2025-12-16	66.000	66.500	64.600	66.000	63.606	718,273
2025-12-15	66.300	67.000	65.500	66.100	63.703	229,000
2025-12-12	66.800	67.300	65.600	66.000	63.606	387,097
2025-12-11	66.000	67.000	66.000	66.700	64.281	343,000
2025-12-10	66.300	66.600	65.800	65.800	63.414	263,075
2025-12-09	66.200	66.600	65.900	66.100	63.703	244,480
2025-12-08	66.600	66.600	65.100	66.300	63.895	701,339
2025-12-05	68.200	68.600	67.400	67.500	65.052	442,200
2025-12-04	67.300	68.300	67.300	68.000	65.534	276,314
2025-12-03	67.000	67.900	67.000	67.200	64.763	363,323
2025-12-02	67.300	67.300	66.600	67.000	64.570	262,813
2025-12-01	67.600	68.000	66.400	66.900	64.474	417,134
2025-11-28	65.900	67.800	65.900	67.600	65.148	815,224
2025-11-27	65.200	65.200	64.700	65.100	62.739	170,335
2025-11-26	64.500	65.300	64.500	65.200	62.835	302,369
2025-11-25	62.600	63.900	62.600	63.800	61.486	258,270
2025-11-24	62.900	63.100	62.000	62.300	60.040	282,045
2025-11-21	63.800	64.600	62.100	62.400	60.137	558,020
2025-11-20	64.600	65.300	64.200	64.600	62.257	641,100
2025-11-19	65.400	65.400	63.000	63.900	61.582	754,200
2025-11-18	66.000	66.000	64.100	64.900	62.546	760,018
2025-11-17	67.600	68.000	66.300	66.400	63.992	513,055
2025-11-14	68.000	68.700	67.400	67.600	65.148	599,069
2025-11-13	70.400	70.500	68.800	69.200	66.690	440,180
2025-11-12	69.200	70.400	68.900	70.000	67.461	910,492
2025-11-11	69.000	69.700	68.100	68.600	66.112	479,460
2025-11-10	69.100	69.100	68.000	68.800	66.305	452,105
2025-11-07	69.400	69.400	67.600	68.600	66.112	900,572
2025-11-06	67.900	70.300	67.900	69.700	67.172	2,434,923
2025-11-05	65.700	66.300	63.900	66.300	63.895	452,467
2025-11-04	67.300	68.000	65.800	65.900	63.510	717,030
2025-11-03	67.200	67.600	66.900	67.200	64.763	355,150
2025-10-31	69.500	69.600	67.000	67.100	64.666	808,058
2025-10-30	68.600	68.800	66.900	68.800	66.305	570,300
2025-10-29	68.900	69.300	67.800	68.200	65.726	455,892
2025-10-28	69.500	69.500	68.200	68.200	65.726	302,542
2025-10-27	70.000	70.500	68.900	68.900	66.401	607,510
2025-10-23	69.800	70.400	69.000	69.800	67.268	446,600

← NewerPage 4 of 5 · 243 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.