IEI Integration Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	77.000	77.400	76.000	76.900	69.947	360,000
2025-01-22	77.100	77.900	77.000	77.600	70.584	251,170
2025-01-21	76.800	77.800	76.800	77.100	70.129	169,466
2025-01-20	76.700	77.300	76.600	77.100	70.129	151,248
2025-01-17	76.700	77.300	76.700	76.700	69.765	183,100
2025-01-16	77.700	77.700	76.600	77.100	70.129	195,283
2025-01-15	76.400	76.900	76.200	76.400	69.493	131,170
2025-01-14	75.400	76.800	75.200	76.400	69.493	260,012
2025-01-13	76.300	76.500	74.300	75.400	68.583	799,142
2025-01-10	78.000	78.900	77.000	77.000	70.038	395,200
2025-01-09	80.600	80.900	78.300	78.300	71.221	527,088
2025-01-08	80.600	81.400	80.300	80.900	73.586	468,026
2025-01-07	81.000	82.100	80.600	80.700	73.404	644,162
2025-01-06	78.800	80.700	78.800	80.500	73.222	488,430
2025-01-03	79.100	79.400	78.300	78.500	71.403	405,013
2025-01-02	78.600	79.900	78.600	79.100	71.948	304,090
2024-12-31	78.600	79.500	78.600	78.900	71.767	210,019
2024-12-30	79.900	80.300	79.200	79.200	72.039	217,142
2024-12-27	80.800	81.500	79.800	80.300	73.040	460,002
2024-12-26	81.500	83.300	80.600	80.800	73.495	930,084
2024-12-25	78.900	81.600	78.800	80.700	73.404	1,356,325
2024-12-24	79.600	79.800	78.300	78.500	71.403	298,002
2024-12-23	78.800	79.600	78.200	79.400	72.221	461,444
2024-12-20	76.900	79.600	76.700	78.800	71.676	774,270
2024-12-19	76.100	77.000	75.800	76.600	69.675	325,005
2024-12-18	76.500	77.000	75.900	76.600	69.675	634,363
2024-12-17	76.900	77.100	76.400	76.800	69.856	264,450
2024-12-16	78.400	78.700	76.400	76.600	69.675	519,600
2024-12-13	79.300	79.300	77.800	78.300	71.221	553,015
2024-12-12	79.300	80.500	79.100	79.500	72.312	393,308
2024-12-11	80.100	80.200	78.800	78.900	71.767	541,206
2024-12-10	80.200	80.900	79.900	80.300	73.040	369,771
2024-12-09	80.800	81.300	80.000	80.100	72.858	393,145
2024-12-06	80.300	81.300	80.100	80.800	73.495	596,785
2024-12-05	80.500	80.800	79.500	80.300	73.040	390,338
2024-12-04	81.000	81.000	79.000	80.300	73.040	702,287
2024-12-03	79.200	81.200	79.200	80.300	73.040	622,130
2024-12-02	79.700	79.800	78.300	78.900	71.767	607,540
2024-11-29	78.100	79.700	77.700	79.000	71.858	880,201
2024-11-28	81.800	81.800	77.400	78.300	71.221	1,680,259
2024-11-27	83.800	84.000	80.100	80.200	72.949	2,361,067
2024-11-26	84.200	87.300	83.200	83.600	76.042	2,875,648
2024-11-25	85.500	85.600	84.100	84.800	77.133	2,267,959
2024-11-22	81.900	87.400	81.400	86.000	78.225	5,651,788
2024-11-21	80.700	82.600	80.100	81.600	74.222	2,367,487
2024-11-20	79.900	79.900	79.900	79.900	72.676	2,495,551
2024-11-19	76.700	79.900	76.700	79.300	72.130	1,966,654
2024-11-18	76.500	78.000	76.500	76.800	69.856	810,138
2024-11-15	73.700	77.000	73.600	76.500	69.584	1,194,449
2024-11-14	74.000	74.800	73.400	73.400	66.764	618,230
2024-11-13	73.300	75.000	73.300	74.000	67.310	389,717
2024-11-12	74.300	74.800	73.800	74.000	67.310	554,520
2024-11-11	76.000	76.600	74.000	75.000	68.219	1,485,045
2024-11-08	77.700	77.700	75.800	77.400	70.402	1,659,114
2024-11-07	76.900	78.700	76.900	78.400	71.312	602,898
2024-11-06	76.800	77.500	76.500	76.900	69.947	243,595
2024-11-05	76.600	77.500	76.400	76.700	69.765	214,000
2024-11-04	77.100	77.200	76.500	76.600	69.675	232,005
2024-11-01	76.000	77.600	75.800	77.500	70.493	261,000
2024-10-30	77.300	78.500	76.500	76.700	69.765	488,180

← NewerPage 8 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.