International Integrated Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	54.000	54.200	53.500	54.000	51.759	12,010
2025-07-29	54.100	54.200	53.900	54.200	51.950	19,508
2025-07-28	53.700	53.900	53.500	53.500	51.279	13,000
2025-07-25	53.700	53.700	52.800	53.500	51.279	6,073
2025-07-24	54.000	54.000	52.800	53.500	51.279	14,036
2025-07-23	53.400	53.400	52.200	53.200	50.992	47,167
2025-07-22	53.900	53.900	53.000	53.400	51.183	11,588
2025-07-21	53.400	53.900	52.800	53.900	51.663	6,941
2025-07-18	53.000	53.200	52.600	53.000	50.800	31,286
2025-07-17	54.000	54.000	52.500	53.000	50.800	57,451
2025-07-16	52.600	55.500	52.600	53.400	51.183	31,493
2025-07-15	53.400	54.400	53.400	54.300	50.608	40,801
2025-07-14	54.600	55.200	53.600	54.200	50.515	50,842
2025-07-11	55.100	56.000	54.800	55.100	51.354	10,208
2025-07-10	56.900	57.000	55.100	55.400	51.634	24,240
2025-07-09	53.500	56.700	53.000	55.400	51.634	99,323
2025-07-08	53.100	53.600	52.700	53.000	49.397	16,072
2025-07-07	52.800	53.600	52.600	53.200	49.583	16,817
2025-07-04	53.500	53.500	52.600	53.500	49.863	8,301
2025-07-03	54.200	54.500	52.800	53.400	49.770	30,300
2025-07-02	55.500	55.500	53.300	53.800	50.142	27,745
2025-07-01	55.000	56.000	54.100	54.900	51.168	34,786
2025-06-30	56.800	58.000	54.800	55.800	52.006	162,044
2025-06-27	52.300	57.300	51.900	56.900	53.032	192,484
2025-06-26	51.000	52.600	50.900	52.000	48.465	71,914
2025-06-25	49.500	50.400	49.500	50.200	46.787	9,345
2025-06-24	49.800	49.800	49.000	49.500	46.135	1,871
2025-06-23	48.950	50.200	48.950	50.200	46.787	17,780
2025-06-20	48.850	49.200	48.850	49.200	45.855	2,102
2025-06-19	48.950	49.200	48.950	49.100	45.762	2,728
2025-06-18	49.000	49.200	48.600	49.200	45.855	2,138
2025-06-17	48.900	49.050	48.350	48.850	45.529	53,603
2025-06-16	49.000	49.500	48.900	49.100	45.762	13,140
2025-06-13	49.800	49.800	48.950	49.750	46.368	6,910
2025-06-12	49.050	49.950	49.000	49.800	46.414	16,869
2025-06-11	49.800	50.000	49.050	49.500	46.135	41,697
2025-06-10	49.850	50.200	49.850	50.000	46.601	16,843
2025-06-09	50.600	50.600	49.850	50.000	46.601	10,690
2025-06-06	50.700	50.700	50.000	50.500	47.067	19,220
2025-06-05	51.100	51.100	50.500	50.500	47.067	38,748
2025-06-04	51.700	51.700	50.900	51.000	47.533	61,713
2025-06-03	51.700	51.800	51.300	51.300	47.812	30,740
2025-06-02	51.900	52.200	51.400	52.000	48.465	29,843
2025-05-29	52.200	52.400	52.100	52.100	48.558	14,844
2025-05-28	52.400	52.400	51.000	52.000	48.465	25,710
2025-05-27	52.400	52.400	52.400	52.400	48.838	411
2025-05-26	52.200	52.500	51.200	52.300	48.744	14,334
2025-05-23	52.500	52.500	52.000	52.000	48.465	6,000
2025-05-22	52.000	52.400	52.000	52.400	48.838	8,000
2025-05-21	52.800	52.800	52.800	52.800	49.210	1,021
2025-05-20	52.900	52.900	51.600	52.000	48.465	36,310
2025-05-19	51.100	53.600	51.100	52.600	49.024	35,246
2025-05-16	52.600	52.600	51.800	51.800	48.278	10,110
2025-05-15	53.000	53.000	51.100	52.500	48.931	9,199
2025-05-14	52.800	52.800	51.800	51.800	48.278	16,063
2025-05-13	51.800	52.800	51.800	52.800	49.210	6,900
2025-05-12	52.500	52.500	50.000	52.500	48.931	44,570
2025-05-09	52.500	52.500	51.500	52.000	48.465	10,120
2025-05-08	53.600	53.700	50.800	52.500	48.931	93,558
2025-05-07	54.100	54.800	53.500	54.500	50.795	43,030

← NewerPage 6 of 9 · 519 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.