IEI Integration Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	76.400	77.400	76.400	77.000	74.207	566,064
2025-07-25	76.100	76.900	76.100	76.400	73.629	595,003
2025-07-24	77.100	77.200	75.700	76.400	73.629	665,005
2025-07-23	74.400	77.400	74.400	76.700	73.918	1,650,184
2025-07-22	76.700	77.200	74.000	74.300	71.605	1,757,003
2025-07-21	76.000	76.900	75.700	76.500	73.725	584,245
2025-07-18	76.300	76.600	75.600	76.000	73.244	818,146
2025-07-17	75.500	76.400	74.800	75.900	73.147	2,309,476
2025-07-16	80.200	80.600	79.900	80.100	72.858	2,953,120
2025-07-15	79.400	80.800	78.700	79.500	72.312	2,217,714
2025-07-14	79.700	80.100	78.800	79.100	71.948	1,123,775
2025-07-11	78.500	80.100	78.500	79.700	72.494	789,000
2025-07-10	78.700	79.300	78.000	78.500	71.403	555,028
2025-07-09	77.400	78.900	77.100	78.800	71.676	759,406
2025-07-08	77.800	77.800	76.500	76.800	69.856	813,220
2025-07-07	78.700	78.700	77.300	77.900	70.857	422,683
2025-07-04	80.700	81.800	78.700	78.700	71.585	1,239,727
2025-07-03	79.900	80.600	79.700	80.400	73.131	948,183
2025-07-02	78.500	79.500	78.300	79.400	72.221	703,728
2025-07-01	78.000	79.200	77.800	78.000	70.948	659,095
2025-06-30	79.300	79.300	77.600	77.900	70.857	682,201
2025-06-27	79.300	79.600	78.300	78.900	71.767	634,600
2025-06-26	78.200	79.300	78.200	78.700	71.585	527,300
2025-06-25	79.000	79.000	77.800	78.100	71.039	433,118
2025-06-24	77.100	79.100	77.100	78.200	71.130	761,479
2025-06-23	75.400	76.900	74.500	76.800	69.856	639,780
2025-06-20	77.600	77.600	75.900	76.400	69.493	671,779
2025-06-19	78.300	78.300	77.100	77.600	70.584	666,300
2025-06-18	78.100	78.800	78.100	78.300	71.221	423,210
2025-06-17	78.700	79.000	77.700	78.000	70.948	456,050
2025-06-16	76.900	78.400	76.500	78.400	71.312	639,040
2025-06-13	78.400	78.400	77.200	77.400	70.402	994,396
2025-06-12	78.600	79.300	78.200	78.800	71.676	780,076
2025-06-11	77.500	79.300	77.300	78.600	71.494	1,669,004
2025-06-10	76.200	77.800	76.100	77.200	70.220	1,512,083
2025-06-09	80.500	80.500	75.300	76.200	69.311	5,688,065
2025-06-06	84.100	84.400	82.500	82.700	75.223	1,413,459
2025-06-05	85.300	85.600	84.000	84.500	76.860	1,020,188
2025-06-04	83.600	85.300	83.400	84.500	76.860	1,118,617
2025-06-03	83.800	84.000	82.600	82.600	75.132	765,080
2025-06-02	83.700	83.700	82.000	82.600	75.132	1,325,251
2025-05-29	85.000	85.300	83.500	84.500	76.860	979,307
2025-05-28	86.200	86.600	83.300	84.000	76.405	1,843,406
2025-05-27	85.800	87.700	84.800	85.300	77.588	2,851,315
2025-05-26	84.200	86.000	84.000	85.200	77.497	1,133,228
2025-05-23	85.900	86.500	84.000	84.200	76.587	1,264,489
2025-05-22	84.800	85.200	84.300	85.200	77.497	867,120
2025-05-21	84.300	86.200	84.300	85.500	77.770	1,124,180
2025-05-20	85.000	85.500	84.100	84.500	76.860	901,136
2025-05-19	86.300	86.300	84.100	84.100	76.496	1,830,270
2025-05-16	86.500	86.700	85.800	86.300	78.498	1,387,505
2025-05-15	86.600	87.100	85.600	85.800	78.043	2,137,548
2025-05-14	86.000	87.600	85.600	87.000	79.134	4,012,280
2025-05-13	86.000	86.300	84.600	85.100	77.406	2,387,945
2025-05-12	83.000	84.500	82.800	83.900	76.315	2,697,650
2025-05-09	84.500	84.600	81.100	82.200	74.768	3,781,100
2025-05-08	81.700	83.800	81.300	83.300	75.769	3,343,076
2025-05-07	82.000	82.100	80.300	80.800	73.495	1,014,207
2025-05-06	80.900	82.000	80.200	81.900	74.495	1,534,080
2025-05-05	84.400	84.500	78.500	81.000	73.677	2,821,131

← NewerPage 6 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.