International Integrated Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	42.150	43.600	42.000	43.200	41.407	201,560
2026-04-28	40.150	41.700	40.150	41.700	39.969	148,000
2026-04-27	40.950	40.950	39.850	40.150	38.483	111,000
2026-04-24	40.900	41.000	40.500	40.900	39.202	60,000
2026-04-23	41.200	41.850	40.600	41.000	39.298	141,000
2026-04-22	41.300	41.500	41.050	41.250	39.538	133,095
2026-04-21	41.200	41.550	41.000	41.350	39.634	82,000
2026-04-20	41.350	41.350	40.450	41.000	39.298	143,000
2026-04-17	41.000	41.450	40.550	41.000	39.298	130,020
2026-04-16	40.500	42.250	40.200	41.800	40.065	191,000
2026-04-15	40.000	40.500	39.800	40.200	38.531	208,000
2026-04-14	40.400	40.500	39.900	39.950	38.292	228,080
2026-04-13	40.200	40.800	40.100	40.150	38.483	64,000
2026-04-10	40.750	40.850	40.450	40.650	38.963	54,204
2026-04-09	40.700	40.700	40.300	40.550	38.867	61,000
2026-04-08	40.200	41.100	40.200	41.100	39.394	55,030
2026-04-07	40.100	40.200	39.500	40.200	38.531	108,005
2026-04-02	41.250	41.250	40.100	40.200	38.531	64,000
2026-04-01	41.450	41.600	40.550	41.250	39.538	62,000
2026-03-31	41.900	41.900	40.050	40.500	38.819	165,665
2026-03-30	42.100	42.200	41.800	41.900	40.161	91,000
2026-03-27	42.250	42.500	42.200	42.250	40.496	45,001
2026-03-26	42.950	43.150	42.500	42.500	40.736	35,000
2026-03-25	42.600	43.200	42.350	42.950	41.167	40,000
2026-03-24	43.050	43.450	42.300	42.500	40.736	66,001
2026-03-23	43.300	43.300	42.050	43.000	41.215	91,000
2026-03-20	43.300	43.400	43.000	43.300	41.503	63,000
2026-03-19	43.200	43.450	43.000	43.300	41.503	31,042
2026-03-18	43.950	44.050	43.300	43.750	41.934	47,180
2026-03-17	42.800	44.300	42.800	43.450	41.646	90,010
2026-03-16	42.800	42.800	42.300	42.600	40.832	56,000
2026-03-13	44.050	44.050	42.800	42.800	41.023	91,060
2026-03-12	43.000	44.300	42.800	44.300	42.461	97,005
2026-03-11	42.650	43.600	42.650	43.500	41.694	71,000
2026-03-10	42.600	43.000	42.200	42.650	40.880	68,004
2026-03-09	43.800	43.800	42.200	42.250	40.496	150,000
2026-03-06	44.100	44.100	43.200	43.800	41.982	52,000
2026-03-05	43.500	44.000	43.200	43.400	41.599	59,000
2026-03-04	44.650	44.650	42.700	43.000	41.215	205,130
2026-03-03	45.150	45.700	44.650	44.950	43.084	65,006
2026-03-02	45.550	45.900	45.050	45.250	43.372	87,000
2026-02-26	45.600	46.550	45.300	45.550	43.659	81,010
2026-02-25	45.500	45.650	45.300	45.600	43.707	68,000
2026-02-24	45.500	46.200	45.400	45.600	43.707	72,000
2026-02-23	46.000	46.200	45.350	46.200	44.282	65,000
2026-02-11	45.000	46.300	45.000	45.900	43.995	106,000
2026-02-10	44.800	45.000	44.100	45.000	43.132	122,000
2026-02-09	45.300	46.050	44.450	44.800	42.940	90,000
2026-02-06	45.150	45.150	43.850	44.700	42.845	98,000
2026-02-05	45.500	46.100	45.150	45.150	43.276	159,000
2026-02-04	45.050	45.700	45.050	45.300	43.420	65,006
2026-02-03	46.050	46.100	45.300	45.350	43.468	98,000
2026-02-02	46.050	46.500	45.500	45.550	43.659	125,001
2026-01-30	47.500	47.850	46.500	46.600	44.666	207,000
2026-01-29	47.800	47.900	47.150	47.850	45.864	78,010
2026-01-28	48.300	48.300	47.800	47.800	45.816	160,002
2026-01-27	48.500	48.650	48.000	48.350	46.343	85,002
2026-01-26	47.800	48.850	47.750	48.500	46.487	117,000
2026-01-23	48.500	48.500	47.850	48.000	46.008	77,000
2026-01-22	47.850	48.650	47.850	48.400	46.391	183,000

← NewerPage 3 of 9 · 518 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.