IEI Integration Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	70.500	70.800	69.300	70.000	67.461	673,964
2025-10-21	67.800	70.500	67.800	70.100	67.558	1,419,604
2025-10-20	67.800	68.000	67.100	67.500	65.052	241,083
2025-10-17	67.000	67.800	66.800	67.600	65.148	463,141
2025-10-16	66.500	67.700	66.500	67.500	65.052	390,815
2025-10-15	66.500	66.600	65.900	66.400	63.992	335,080
2025-10-14	67.500	68.300	66.200	66.500	64.088	647,000
2025-10-13	67.400	67.400	65.900	67.100	64.666	615,350
2025-10-09	68.600	69.400	68.500	69.000	66.497	782,654
2025-10-08	68.100	68.800	67.900	68.600	66.112	421,062
2025-10-07	66.800	68.700	66.300	68.600	66.112	895,800
2025-10-03	67.300	67.300	66.200	66.300	63.895	479,121
2025-10-02	68.200	68.400	67.100	67.300	64.859	457,258
2025-10-01	66.400	68.000	66.300	67.900	65.437	777,572
2025-09-30	65.600	66.400	65.500	66.400	63.992	225,026
2025-09-29	65.600	65.600	65.600	65.600	63.221	0
2025-09-26	67.800	67.800	65.200	65.600	63.221	1,057,320
2025-09-25	67.600	68.500	67.300	67.800	65.341	574,000
2025-09-24	67.200	68.000	66.900	67.400	64.955	310,217
2025-09-23	67.600	67.800	67.000	67.200	64.763	331,055
2025-09-22	68.100	68.500	67.500	67.600	65.148	454,725
2025-09-19	67.800	68.100	67.500	68.000	65.534	392,120
2025-09-18	67.800	68.200	67.400	67.800	65.341	511,910
2025-09-17	67.500	68.800	66.900	67.300	64.859	452,390
2025-09-16	66.800	67.600	66.500	67.500	65.052	345,782
2025-09-15	66.700	66.800	66.100	66.700	64.281	378,241
2025-09-12	66.300	67.500	66.300	66.800	64.377	573,811
2025-09-11	68.000	68.400	65.800	65.800	63.414	1,342,060
2025-09-10	68.100	68.200	67.100	67.900	65.437	1,065,464
2025-09-09	68.800	68.900	67.600	68.000	65.534	1,835,360
2025-09-08	70.500	71.600	70.500	70.500	67.943	387,000
2025-09-05	71.200	71.400	70.400	70.400	67.847	759,024
2025-09-04	69.700	71.600	69.700	70.800	68.232	1,026,387
2025-09-03	68.800	69.400	68.700	69.400	66.883	279,200
2025-09-02	69.800	70.200	68.500	69.000	66.497	384,035
2025-09-01	70.400	70.800	69.200	69.200	66.690	647,401
2025-08-29	71.400	71.700	70.200	70.400	67.847	842,595
2025-08-28	70.500	72.000	70.300	70.900	68.329	1,106,729
2025-08-27	69.100	70.800	69.100	70.400	67.847	974,945
2025-08-26	67.900	69.100	67.800	69.100	66.594	544,103
2025-08-25	68.000	68.300	67.800	68.200	65.726	594,477
2025-08-22	68.200	68.200	67.200	67.400	64.955	534,254
2025-08-21	67.800	69.100	67.700	68.100	65.630	969,307
2025-08-20	68.000	68.000	67.000	67.400	64.955	805,300
2025-08-19	67.700	68.500	67.300	67.600	65.148	761,242
2025-08-18	68.000	68.700	67.100	67.700	65.245	1,103,110
2025-08-15	69.500	69.600	68.000	68.000	65.534	1,034,352
2025-08-14	68.400	69.700	68.400	68.800	66.305	901,759
2025-08-13	70.500	70.600	67.800	68.700	66.208	3,754,704
2025-08-12	71.200	71.600	70.700	71.300	68.714	836,300
2025-08-11	71.700	71.700	69.200	70.900	68.329	3,996,255
2025-08-08	76.000	76.100	74.400	74.500	71.798	1,805,615
2025-08-07	78.100	78.100	75.900	76.000	73.244	1,199,055
2025-08-06	78.300	78.500	77.500	77.500	74.689	478,050
2025-08-05	77.300	78.400	77.000	78.300	75.460	931,820
2025-08-04	76.300	77.300	75.800	76.900	74.111	340,050
2025-08-01	76.800	76.800	76.800	76.800	74.015	0
2025-07-31	76.900	76.900	76.100	76.800	74.015	1,854,466
2025-07-30	76.100	76.900	76.000	76.800	74.015	424,100
2025-07-29	77.000	77.300	75.900	76.100	73.340	545,474

← NewerPage 5 of 21 · 1,219 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.