International Integrated Systems, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 61.800 | 62.200 | 61.700 | 61.900 | 57.692 | 44,574 |
| 2025-02-03 | 61.100 | 62.300 | 61.000 | 61.500 | 57.319 | 55,017 |
| 2025-01-22 | 63.500 | 63.500 | 61.000 | 61.900 | 57.692 | 107,094 |
| 2025-01-21 | 66.900 | 67.200 | 62.100 | 62.400 | 58.158 | 155,452 |
| 2025-01-20 | 65.900 | 68.400 | 63.000 | 66.100 | 61.606 | 191,664 |
| 2025-01-17 | 64.500 | 68.200 | 62.500 | 65.000 | 60.581 | 265,151 |
| 2025-01-16 | 57.700 | 63.400 | 57.500 | 63.000 | 58.717 | 301,069 |
| 2025-01-15 | 55.800 | 57.400 | 55.800 | 56.800 | 52.938 | 46,758 |
| 2025-01-14 | 57.400 | 57.500 | 55.800 | 57.200 | 53.311 | 44,223 |
| 2025-01-13 | 58.400 | 58.400 | 55.700 | 56.900 | 53.032 | 85,813 |
| 2025-01-10 | 59.000 | 59.800 | 56.500 | 58.200 | 54.243 | 229,509 |
| 2025-01-09 | 54.100 | 54.100 | 51.800 | 52.500 | 48.931 | 52,446 |
| 2025-01-08 | 55.000 | 55.000 | 52.800 | 53.400 | 49.770 | 40,261 |
| 2025-01-07 | 54.800 | 55.800 | 54.300 | 54.500 | 50.795 | 44,361 |
| 2025-01-06 | 54.700 | 55.700 | 53.700 | 55.000 | 51.261 | 88,436 |
| 2025-01-03 | 53.000 | 55.000 | 53.000 | 54.500 | 50.795 | 118,841 |
| 2025-01-02 | 51.700 | 53.000 | 51.500 | 53.000 | 49.397 | 13,062 |
| 2024-12-31 | 51.500 | 51.900 | 51.000 | 51.500 | 47.999 | 22,070 |
| 2024-12-30 | 51.600 | 52.000 | 51.500 | 51.800 | 48.278 | 14,130 |
| 2024-12-27 | 51.700 | 51.700 | 51.000 | 51.400 | 47.906 | 16,188 |
| 2024-12-26 | 51.600 | 51.600 | 51.200 | 51.300 | 47.812 | 28,920 |
| 2024-12-25 | 52.000 | 52.000 | 51.600 | 52.000 | 48.465 | 11,333 |
| 2024-12-24 | 52.000 | 52.100 | 51.700 | 52.000 | 48.465 | 17,143 |
| 2024-12-23 | 51.700 | 52.100 | 51.700 | 51.900 | 48.372 | 13,130 |
| 2024-12-20 | 51.200 | 51.800 | 50.900 | 51.300 | 47.812 | 29,581 |
| 2024-12-19 | 51.800 | 51.900 | 51.400 | 51.600 | 48.092 | 25,090 |
| 2024-12-18 | 51.900 | 52.100 | 51.900 | 52.100 | 48.558 | 4,882 |
| 2024-12-17 | 51.800 | 52.200 | 51.800 | 51.900 | 48.372 | 17,100 |
| 2024-12-16 | 51.800 | 52.200 | 51.800 | 52.200 | 48.651 | 38,599 |
| 2024-12-13 | 52.000 | 52.200 | 51.800 | 52.200 | 48.651 | 23,855 |
| 2024-12-12 | 52.200 | 52.500 | 52.000 | 52.200 | 48.651 | 27,218 |
| 2024-12-11 | 52.800 | 52.800 | 52.300 | 52.700 | 49.117 | 31,808 |
| 2024-12-10 | 52.000 | 52.700 | 52.000 | 52.700 | 49.117 | 35,789 |
| 2024-12-09 | 51.900 | 52.200 | 51.900 | 52.200 | 48.651 | 24,250 |
| 2024-12-06 | 51.800 | 52.200 | 51.800 | 52.000 | 48.465 | 34,221 |
| 2024-12-05 | 52.100 | 52.900 | 51.000 | 52.200 | 48.651 | 43,258 |
| 2024-12-04 | 53.400 | 53.400 | 52.000 | 52.000 | 48.465 | 28,726 |
| 2024-12-03 | 53.200 | 53.200 | 52.000 | 53.000 | 49.397 | 29,306 |
| 2024-12-02 | 52.000 | 54.900 | 52.000 | 53.800 | 50.142 | 68,860 |
| 2024-11-29 | 52.300 | 52.900 | 50.600 | 52.200 | 48.651 | 79,393 |
| 2024-11-28 | 53.500 | 53.500 | 52.600 | 53.000 | 49.397 | 49,574 |
| 2024-11-27 | 53.500 | 53.900 | 53.500 | 53.700 | 50.049 | 21,892 |
| 2024-11-26 | 53.700 | 54.100 | 53.600 | 54.000 | 50.329 | 12,865 |
| 2024-11-25 | 55.300 | 56.300 | 53.900 | 54.500 | 50.795 | 31,874 |
| 2024-11-22 | 54.200 | 55.200 | 53.600 | 55.200 | 51.447 | 39,067 |
| 2024-11-21 | 54.800 | 54.800 | 52.800 | 52.800 | 49.210 | 28,029 |
| 2024-11-20 | 54.900 | 54.900 | 54.900 | 54.900 | 51.168 | 0 |
| 2024-11-19 | 54.900 | 54.900 | 53.900 | 54.900 | 51.168 | 19,554 |
| 2024-11-18 | 56.100 | 56.300 | 54.000 | 54.000 | 50.329 | 51,807 |
| 2024-11-15 | 57.200 | 57.200 | 56.100 | 56.500 | 52.659 | 23,571 |
| 2024-11-14 | 57.600 | 57.700 | 56.700 | 57.000 | 53.125 | 18,220 |
| 2024-11-13 | 58.600 | 58.700 | 57.800 | 58.200 | 54.243 | 33,268 |
| 2024-11-12 | 59.000 | 59.000 | 58.200 | 58.500 | 54.523 | 20,788 |
| 2024-11-11 | 59.000 | 59.200 | 58.500 | 58.800 | 54.802 | 62,718 |
| 2024-11-08 | 58.800 | 60.500 | 58.800 | 59.200 | 55.175 | 80,298 |
| 2024-11-07 | 59.200 | 59.200 | 58.800 | 58.800 | 54.802 | 16,617 |
| 2024-11-06 | 59.000 | 59.100 | 58.200 | 59.100 | 55.082 | 33,824 |
| 2024-11-05 | 58.700 | 59.900 | 58.500 | 59.500 | 55.455 | 76,090 |
| 2024-11-04 | 59.000 | 59.500 | 57.500 | 59.000 | 54.989 | 50,368 |
| 2024-11-01 | 59.000 | 61.500 | 57.800 | 58.000 | 54.057 | 123,274 |
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.