IEI Integration Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	77.300	78.500	76.500	76.700	69.765	488,180
2024-10-29	78.000	78.000	76.500	76.900	69.947	455,104
2024-10-28	79.200	79.500	77.700	78.100	71.039	433,150
2024-10-25	78.700	79.200	78.300	79.100	71.948	291,288
2024-10-24	78.400	78.900	78.100	78.200	71.130	300,015
2024-10-23	78.700	78.900	78.400	78.700	71.585	257,040
2024-10-22	77.800	78.800	77.600	78.700	71.585	595,178
2024-10-21	77.400	78.400	77.200	77.500	70.493	406,037
2024-10-18	77.500	78.300	76.900	77.000	70.038	578,079
2024-10-17	77.200	77.800	76.900	77.500	70.493	317,943
2024-10-16	76.800	77.200	76.500	77.200	70.220	266,836
2024-10-15	77.400	77.700	76.600	76.800	69.856	276,030
2024-10-14	75.800	77.200	75.700	77.200	70.220	495,060
2024-10-11	76.300	76.400	75.600	75.700	68.856	487,080
2024-10-09	77.300	78.100	76.000	76.300	69.402	521,200
2024-10-08	76.900	77.200	75.600	77.000	70.038	746,250
2024-10-07	77.500	77.800	76.800	77.500	70.493	588,145
2024-10-04	78.300	78.600	76.800	77.400	70.402	510,225
2024-10-01	76.200	79.000	76.000	77.900	70.857	1,058,180
2024-09-30	78.000	78.000	76.200	76.200	69.311	506,144
2024-09-27	78.400	78.500	77.100	78.000	70.948	502,001
2024-09-26	78.500	78.700	77.600	77.800	70.766	517,000
2024-09-25	77.300	78.100	77.300	78.000	70.948	670,692
2024-09-24	77.000	77.500	76.400	77.000	70.038	408,665
2024-09-23	77.100	77.600	76.800	77.000	70.038	414,320
2024-09-20	76.900	77.100	76.400	77.000	70.038	441,585
2024-09-19	75.400	76.500	75.300	76.400	69.493	379,199
2024-09-18	75.800	76.700	75.300	75.400	68.583	545,155
2024-09-16	75.600	76.300	75.400	75.800	68.947	552,150
2024-09-13	75.600	76.000	74.700	75.500	68.674	362,276
2024-09-12	75.300	75.600	74.700	75.300	68.492	434,157
2024-09-11	74.500	74.700	74.200	74.500	67.764	334,001
2024-09-10	75.800	76.400	74.000	74.400	67.673	669,050
2024-09-09	72.400	76.000	72.400	75.800	68.947	698,434
2024-09-06	73.800	74.400	73.200	74.200	67.492	501,240
2024-09-05	75.700	75.900	73.600	73.800	67.128	845,300
2024-09-04	77.300	77.300	73.600	74.500	67.764	1,525,146
2024-09-03	80.000	80.300	79.000	79.100	71.948	722,130
2024-09-02	79.900	80.900	79.400	79.600	72.403	810,508
2024-08-30	80.100	80.900	79.800	79.800	72.585	782,004
2024-08-29	79.900	80.500	79.600	80.100	72.858	682,100
2024-08-28	80.200	80.300	79.000	79.700	72.494	592,050
2024-08-27	80.000	80.400	79.500	80.200	72.949	490,814
2024-08-26	80.400	80.700	79.100	80.000	72.767	790,764
2024-08-23	80.000	81.500	78.200	79.700	72.494	2,284,795
2024-08-22	82.700	82.700	81.200	81.500	74.132	816,204
2024-08-21	81.000	82.100	80.200	81.600	74.222	644,001
2024-08-20	81.500	82.900	81.100	81.100	73.768	1,234,270
2024-08-19	80.000	82.600	79.900	81.300	73.950	1,282,108
2024-08-16	80.100	80.500	79.500	80.200	72.949	1,180,433
2024-08-15	78.600	79.400	78.100	78.800	71.676	682,220
2024-08-14	80.000	80.100	78.400	78.600	71.494	1,213,540
2024-08-13	77.900	79.600	77.000	78.900	71.767	1,226,429
2024-08-12	76.800	78.500	76.500	77.300	70.311	1,627,404
2024-08-09	77.800	79.300	77.600	77.900	70.857	2,054,336
2024-08-08	74.200	77.600	73.900	76.600	69.675	1,877,100
2024-08-07	72.000	76.900	72.000	75.600	68.765	1,891,838
2024-08-06	75.300	77.900	66.800	71.500	65.036	4,172,711
2024-08-05	77.300	78.100	73.800	73.800	67.128	3,521,167
2024-08-02	83.000	84.600	81.900	82.000	74.586	2,027,066

← NewerPage 9 of 21 · 1,217 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.