IEI Integration Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	85.500	85.700	83.500	84.100	76.496	2,998,249
2025-04-30	84.700	86.500	82.700	83.500	75.951	3,794,170
2025-04-29	82.700	85.000	82.100	84.400	76.769	2,082,469
2025-04-28	82.600	83.800	82.200	82.500	75.041	1,742,333
2025-04-25	81.500	82.800	81.200	81.200	73.859	1,610,050
2025-04-24	81.000	81.800	80.000	80.000	72.767	1,574,903
2025-04-23	79.900	81.500	79.300	80.300	73.040	2,099,273
2025-04-22	75.500	78.400	75.500	76.600	69.675	1,254,940
2025-04-21	79.600	79.600	76.500	76.500	69.584	1,329,220
2025-04-18	80.000	80.100	78.800	79.000	71.858	1,113,230
2025-04-17	79.100	80.300	78.400	79.200	72.039	1,474,170
2025-04-16	81.100	82.100	79.100	79.600	72.403	2,642,332
2025-04-15	78.500	82.500	78.100	81.900	74.495	3,090,351
2025-04-14	78.000	81.000	76.600	77.900	70.857	4,268,190
2025-04-11	68.800	75.800	67.900	75.800	68.947	5,399,320
2025-04-10	74.000	74.000	74.000	74.000	67.310	694,787
2025-04-09	68.100	70.500	67.300	67.300	61.215	6,845,837
2025-04-08	74.700	77.100	74.700	74.700	67.946	2,821,238
2025-04-07	83.000	83.000	83.000	83.000	75.496	108,050
2025-04-02	90.000	92.700	88.300	92.200	83.864	3,156,163
2025-04-01	91.400	91.900	88.900	89.700	81.590	2,484,361
2025-03-31	91.200	92.900	89.400	89.400	81.317	4,680,765
2025-03-28	96.500	96.600	93.300	94.300	85.774	3,391,248
2025-03-27	96.500	96.800	94.700	96.500	87.775	2,067,460
2025-03-26	96.900	97.800	95.800	96.500	87.775	2,654,056
2025-03-25	96.500	98.300	95.100	95.100	86.502	4,675,257
2025-03-24	99.300	102.00	95.300	95.400	86.775	11,591,492
2025-03-21	104.50	104.50	98.700	99.000	90.049	17,783,124
2025-03-20	98.200	104.50	97.700	104.50	95.052	14,130,247
2025-03-19	101.00	101.50	95.000	95.400	86.775	7,103,177
2025-03-18	100.00	101.50	99.400	100.00	90.959	2,563,429
2025-03-17	100.00	102.00	98.200	99.300	90.322	4,905,549
2025-03-14	101.00	101.50	98.000	98.700	89.776	6,300,853
2025-03-13	103.50	105.50	98.900	99.400	90.413	9,360,322
2025-03-12	103.00	104.00	100.50	101.50	92.323	7,485,197
2025-03-11	99.300	104.50	97.400	103.00	93.688	11,807,107
2025-03-10	105.50	106.00	101.50	101.50	92.323	8,299,066
2025-03-07	108.00	110.00	102.00	104.00	94.597	16,616,304
2025-03-06	112.00	116.50	107.50	108.00	98.236	25,979,319
2025-03-05	121.00	122.00	111.50	112.00	101.87	32,665,821
2025-03-04	106.00	117.50	105.00	117.50	106.88	32,624,001
2025-03-03	107.50	111.00	106.50	107.00	97.326	16,332,599
2025-02-27	108.50	113.00	103.00	108.50	98.690	25,914,828
2025-02-26	108.00	112.00	104.50	106.50	96.871	22,080,953
2025-02-25	105.50	110.00	104.00	107.50	97.781	22,653,610
2025-02-24	102.00	109.50	99.700	108.00	98.236	39,588,514
2025-02-21	93.600	100.00	88.000	100.00	90.959	34,656,554
2025-02-20	84.200	91.100	84.200	91.100	82.864	7,315,633
2025-02-19	83.200	84.800	82.800	82.900	75.405	1,828,963
2025-02-18	81.200	82.900	81.100	82.300	74.859	1,035,097
2025-02-17	81.000	81.300	80.100	80.800	73.495	397,984
2025-02-14	81.300	81.300	80.400	80.600	73.313	441,107
2025-02-13	81.400	82.300	81.000	81.000	73.677	687,299
2025-02-12	83.100	83.800	81.100	81.400	74.041	1,603,850
2025-02-11	82.500	84.900	81.600	82.600	75.132	2,785,472
2025-02-10	81.400	82.200	80.800	82.000	74.586	1,010,611
2025-02-07	81.500	83.000	81.300	82.400	74.950	2,413,839
2025-02-06	81.400	81.800	80.600	80.800	73.495	677,188
2025-02-05	77.500	81.500	77.500	81.400	74.041	1,834,291
2025-02-04	77.000	77.200	76.600	76.900	69.947	293,133

← NewerPage 7 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.