International Integrated Systems, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 58.700 | 59.000 | 53.400 | 55.100 | 51.354 | 67,395 |
| 2025-05-02 | 59.700 | 59.900 | 58.700 | 59.400 | 55.362 | 63,787 |
| 2025-04-30 | 52.400 | 61.300 | 52.300 | 59.000 | 54.989 | 211,410 |
| 2025-04-29 | 52.000 | 52.700 | 51.300 | 52.400 | 48.838 | 24,103 |
| 2025-04-28 | 51.500 | 52.000 | 51.500 | 51.800 | 48.278 | 11,070 |
| 2025-04-25 | 51.400 | 51.500 | 50.600 | 51.500 | 47.999 | 10,461 |
| 2025-04-24 | 50.500 | 51.500 | 50.500 | 51.500 | 47.999 | 15,491 |
| 2025-04-23 | 50.500 | 50.500 | 50.000 | 50.500 | 47.067 | 17,276 |
| 2025-04-22 | 50.200 | 50.300 | 49.050 | 50.300 | 46.880 | 7,216 |
| 2025-04-21 | 50.000 | 50.200 | 49.050 | 50.200 | 46.787 | 12,303 |
| 2025-04-18 | 50.800 | 50.800 | 48.850 | 48.850 | 45.529 | 663 |
| 2025-04-17 | 50.500 | 50.600 | 48.800 | 49.000 | 45.669 | 33,479 |
| 2025-04-16 | 52.100 | 52.100 | 50.200 | 50.500 | 47.067 | 21,578 |
| 2025-04-15 | 49.600 | 51.700 | 49.600 | 51.700 | 48.185 | 6,742 |
| 2025-04-14 | 49.900 | 51.400 | 49.500 | 50.200 | 46.787 | 81,300 |
| 2025-04-11 | 50.600 | 50.600 | 49.000 | 49.900 | 46.507 | 15,000 |
| 2025-04-10 | 44.500 | 51.500 | 44.500 | 50.600 | 47.160 | 142,435 |
| 2025-04-09 | 46.300 | 46.300 | 42.850 | 42.900 | 39.983 | 78,560 |
| 2025-04-08 | 43.950 | 45.150 | 42.850 | 45.100 | 42.034 | 68,754 |
| 2025-04-07 | 48.000 | 49.900 | 42.800 | 43.000 | 40.077 | 218,901 |
| 2025-04-02 | 51.700 | 52.400 | 51.000 | 51.900 | 48.372 | 88,387 |
| 2025-04-01 | 53.500 | 53.500 | 51.700 | 52.400 | 48.838 | 85,907 |
| 2025-03-31 | 53.600 | 53.900 | 52.500 | 53.000 | 49.397 | 37,725 |
| 2025-03-28 | 57.000 | 57.000 | 53.000 | 55.000 | 51.261 | 69,766 |
| 2025-03-27 | 57.100 | 57.700 | 56.600 | 57.700 | 53.777 | 5,603 |
| 2025-03-26 | 57.400 | 57.900 | 56.600 | 57.900 | 53.964 | 34,970 |
| 2025-03-25 | 57.600 | 58.400 | 56.200 | 58.000 | 54.057 | 7,460 |
| 2025-03-24 | 58.700 | 58.800 | 58.600 | 58.600 | 54.616 | 8,120 |
| 2025-03-21 | 58.200 | 58.900 | 58.000 | 58.700 | 54.709 | 5,134 |
| 2025-03-20 | 59.900 | 59.900 | 57.300 | 58.000 | 54.057 | 81,723 |
| 2025-03-19 | 61.000 | 61.000 | 59.100 | 59.300 | 55.268 | 30,451 |
| 2025-03-18 | 61.400 | 61.900 | 60.500 | 61.000 | 56.853 | 39,931 |
| 2025-03-17 | 61.300 | 62.200 | 61.000 | 62.000 | 57.785 | 11,530 |
| 2025-03-14 | 61.400 | 62.700 | 61.000 | 61.500 | 57.319 | 38,806 |
| 2025-03-13 | 63.900 | 63.900 | 62.300 | 62.300 | 58.064 | 28,063 |
| 2025-03-12 | 64.000 | 64.000 | 62.100 | 62.700 | 58.437 | 22,002 |
| 2025-03-11 | 64.000 | 64.000 | 62.100 | 63.700 | 59.369 | 16,737 |
| 2025-03-10 | 64.300 | 64.400 | 63.300 | 63.300 | 58.996 | 9,006 |
| 2025-03-07 | 65.000 | 65.000 | 64.000 | 64.400 | 60.022 | 18,931 |
| 2025-03-06 | 64.900 | 65.000 | 64.400 | 64.400 | 60.022 | 64,644 |
| 2025-03-05 | 66.500 | 66.500 | 64.800 | 64.900 | 60.488 | 23,581 |
| 2025-03-04 | 66.500 | 66.600 | 64.800 | 65.200 | 60.767 | 23,485 |
| 2025-03-03 | 66.500 | 66.500 | 64.300 | 65.700 | 61.233 | 37,860 |
| 2025-02-27 | 65.800 | 67.200 | 65.500 | 65.600 | 61.140 | 35,705 |
| 2025-02-26 | 65.300 | 66.000 | 65.200 | 66.000 | 61.513 | 33,537 |
| 2025-02-25 | 67.300 | 67.300 | 65.400 | 66.200 | 61.699 | 88,985 |
| 2025-02-24 | 69.500 | 69.500 | 66.500 | 66.900 | 62.352 | 106,635 |
| 2025-02-21 | 69.800 | 70.300 | 68.200 | 68.600 | 63.936 | 181,099 |
| 2025-02-20 | 67.900 | 71.100 | 67.900 | 69.200 | 64.495 | 165,298 |
| 2025-02-19 | 66.200 | 68.000 | 66.000 | 67.700 | 63.097 | 82,218 |
| 2025-02-18 | 66.000 | 66.300 | 65.500 | 66.100 | 61.606 | 56,527 |
| 2025-02-17 | 64.700 | 69.400 | 64.700 | 66.900 | 62.352 | 172,126 |
| 2025-02-14 | 65.000 | 65.300 | 63.100 | 64.700 | 60.301 | 67,935 |
| 2025-02-13 | 62.700 | 65.900 | 62.100 | 65.100 | 60.674 | 110,729 |
| 2025-02-12 | 61.800 | 62.300 | 61.800 | 62.000 | 57.785 | 17,341 |
| 2025-02-11 | 62.400 | 62.500 | 61.600 | 62.000 | 57.785 | 83,692 |
| 2025-02-10 | 63.000 | 63.000 | 61.800 | 62.000 | 57.785 | 47,000 |
| 2025-02-07 | 63.700 | 63.900 | 63.000 | 63.000 | 58.717 | 35,686 |
| 2025-02-06 | 64.200 | 64.300 | 63.200 | 63.900 | 59.556 | 49,544 |
| 2025-02-05 | 61.900 | 64.500 | 61.900 | 64.200 | 59.835 | 80,697 |
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.