International Integrated Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	38.500	38.550	38.050	38.550	38.550	60,000
2026-07-23	38.450	38.600	38.200	38.500	38.500	26,002
2026-07-22	38.500	38.500	38.200	38.350	38.350	57,000
2026-07-21	38.600	38.650	38.400	38.500	38.500	29,000
2026-07-20	38.950	38.950	37.950	38.550	38.550	65,000
2026-07-17	39.000	39.050	38.100	38.200	38.200	125,246
2026-07-16	40.000	40.000	39.050	39.050	39.050	27,000
2026-07-15	38.800	39.550	38.700	39.250	39.250	83,100
2026-07-14	39.500	40.350	39.400	39.750	38.100	107,040
2026-07-13	40.500	40.900	40.050	40.750	39.059	110,000
2026-07-10	40.000	40.000	40.000	40.000	38.340	0
2026-07-09	39.800	40.200	39.800	40.000	38.340	30,245
2026-07-08	40.000	40.200	39.900	39.950	38.292	22,000
2026-07-07	40.500	40.500	40.000	40.000	38.340	58,000
2026-07-06	40.500	40.850	40.400	40.400	38.723	69,000
2026-07-03	39.950	40.700	39.950	40.400	38.723	77,000
2026-07-02	41.400	41.400	39.800	39.950	38.292	72,000
2026-07-01	39.800	40.000	39.650	39.700	38.052	30,000
2026-06-30	39.700	40.000	39.600	39.800	38.148	92,000
2026-06-29	39.850	40.000	39.650	39.650	38.004	40,000
2026-06-26	39.750	39.950	39.600	39.650	38.004	60,000
2026-06-25	39.700	40.150	39.600	39.900	38.244	55,000
2026-06-24	39.500	39.900	39.500	39.700	38.052	82,100
2026-06-23	40.000	40.200	39.800	39.950	38.292	65,000
2026-06-22	40.900	40.900	40.000	40.150	38.483	108,013
2026-06-18	41.400	41.650	40.800	40.900	39.202	136,430
2026-06-17	40.150	41.950	40.000	41.400	39.682	134,005
2026-06-16	40.500	40.500	40.200	40.250	38.579	34,000
2026-06-15	40.100	40.800	40.100	40.500	38.819	70,203
2026-06-12	40.000	40.300	39.750	39.950	38.292	111,015
2026-06-11	40.050	40.200	39.600	40.000	38.340	96,003
2026-06-10	39.750	40.050	39.600	39.900	38.244	71,047
2026-06-09	40.250	40.850	39.800	39.900	38.244	78,800
2026-06-08	39.450	40.500	38.400	40.000	38.340	133,000
2026-06-05	38.600	40.000	38.600	39.850	38.196	94,000
2026-06-04	40.100	40.450	39.850	40.000	38.340	64,000
2026-06-03	40.600	41.000	40.200	40.250	38.579	120,238
2026-06-02	40.100	40.300	39.700	40.000	38.340	99,050
2026-06-01	39.250	40.800	39.000	40.000	38.340	152,200
2026-05-29	39.600	40.300	39.100	39.250	37.621	128,531
2026-05-28	38.350	40.000	38.350	39.000	37.381	123,000
2026-05-27	38.900	38.900	38.350	38.350	36.758	87,000
2026-05-26	38.700	38.750	38.550	38.650	37.046	104,000
2026-05-25	39.150	39.250	38.700	38.950	37.333	232,000
2026-05-22	39.800	39.850	39.350	39.400	37.765	69,007
2026-05-21	39.350	39.950	39.350	39.700	38.052	55,000
2026-05-20	39.300	39.400	39.100	39.350	37.717	65,000
2026-05-19	39.500	40.150	39.300	39.350	37.717	89,000
2026-05-18	39.850	39.850	39.200	39.450	37.813	92,000
2026-05-15	40.300	40.300	39.900	39.900	38.244	94,000
2026-05-14	40.150	41.050	39.900	40.300	38.627	114,000
2026-05-13	40.350	40.350	40.000	40.150	38.483	114,000
2026-05-12	40.800	40.800	40.400	40.500	38.819	84,000
2026-05-11	41.450	41.450	40.900	40.950	39.250	81,000
2026-05-08	41.300	41.400	40.950	41.000	39.298	75,000
2026-05-07	42.000	42.150	41.150	41.350	39.634	119,089
2026-05-06	42.000	42.000	41.000	41.700	39.969	114,000
2026-05-05	41.000	42.200	41.000	41.600	39.873	95,000
2026-05-04	41.400	41.450	40.900	41.000	39.298	93,021
2026-04-30	42.500	42.500	41.650	41.700	39.969	77,061

← NewerPage 2 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-15	1.6500 TWD
2025-07-16	1.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.