International Integrated Systems, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 67.000 | 67.300 | 59.800 | 59.800 | 55.734 | 169,828 |
| 2024-10-29 | 59.900 | 67.200 | 59.900 | 67.000 | 62.445 | 236,040 |
| 2024-10-28 | 57.000 | 59.600 | 56.000 | 59.100 | 55.082 | 151,550 |
| 2024-10-25 | 56.800 | 57.000 | 55.000 | 55.600 | 51.820 | 47,414 |
| 2024-10-24 | 56.800 | 58.000 | 55.600 | 56.800 | 52.938 | 36,972 |
| 2024-10-23 | 58.700 | 58.700 | 56.800 | 57.500 | 53.591 | 36,008 |
| 2024-10-22 | 57.900 | 60.300 | 57.700 | 58.500 | 54.523 | 41,600 |
| 2024-10-21 | 58.000 | 58.000 | 57.300 | 57.700 | 53.777 | 56,297 |
| 2024-10-18 | 58.100 | 58.100 | 57.500 | 57.900 | 53.964 | 74,290 |
| 2024-10-17 | 57.200 | 57.400 | 56.500 | 57.300 | 53.404 | 83,387 |
| 2024-10-16 | 56.700 | 57.200 | 56.200 | 57.000 | 53.125 | 64,847 |
| 2024-10-15 | 57.100 | 59.200 | 56.800 | 58.100 | 54.150 | 55,017 |
| 2024-10-14 | 57.800 | 58.000 | 55.200 | 57.200 | 53.311 | 61,897 |
| 2024-10-11 | 60.100 | 60.200 | 57.800 | 58.700 | 54.709 | 74,786 |
| 2024-10-09 | 60.000 | 60.700 | 60.000 | 60.500 | 56.387 | 29,738 |
| 2024-10-08 | 59.300 | 63.000 | 59.300 | 61.400 | 57.226 | 125,668 |
| 2024-10-07 | 60.600 | 61.200 | 58.600 | 60.300 | 56.200 | 93,556 |
| 2024-10-04 | 64.800 | 64.800 | 60.500 | 62.200 | 57.971 | 61,215 |
| 2024-10-01 | 63.800 | 64.400 | 63.700 | 64.300 | 59.928 | 46,490 |
| 2024-09-30 | 65.500 | 65.500 | 63.800 | 64.200 | 59.835 | 61,757 |
| 2024-09-27 | 66.000 | 66.100 | 64.900 | 65.500 | 61.047 | 55,709 |
| 2024-09-26 | 67.300 | 67.300 | 65.000 | 65.900 | 61.420 | 42,219 |
| 2024-09-25 | 67.100 | 67.800 | 65.900 | 66.400 | 61.886 | 106,997 |
| 2024-09-24 | 69.000 | 69.000 | 66.000 | 67.500 | 62.911 | 19,112 |
| 2024-09-23 | 68.100 | 71.500 | 66.000 | 68.100 | 63.470 | 51,619 |
| 2024-09-20 | 65.900 | 72.500 | 64.000 | 71.600 | 66.732 | 95,297 |
| 2024-09-19 | 65.200 | 65.200 | 63.700 | 64.600 | 60.208 | 72,824 |
| 2024-09-18 | 64.700 | 67.100 | 64.700 | 65.300 | 60.860 | 25,811 |
| 2024-09-16 | 67.000 | 67.300 | 65.700 | 67.300 | 62.725 | 81,872 |
| 2024-09-13 | 70.600 | 70.600 | 66.100 | 67.500 | 62.911 | 66,032 |
| 2024-09-12 | 70.500 | 71.900 | 69.800 | 70.100 | 65.334 | 46,103 |
| 2024-09-11 | 74.000 | 74.700 | 68.800 | 68.800 | 64.123 | 96,855 |
| 2024-09-10 | 78.100 | 78.400 | 73.900 | 74.100 | 69.062 | 95,102 |
| 2024-09-09 | 79.000 | 80.500 | 76.000 | 78.400 | 73.070 | 69,610 |
| 2024-09-06 | 81.000 | 85.000 | 79.700 | 80.500 | 75.027 | 73,332 |
| 2024-09-05 | 89.300 | 91.300 | 81.800 | 82.200 | 76.612 | 170,094 |
| 2024-09-04 | 77.400 | 88.500 | 72.800 | 86.000 | 80.153 | 234,898 |
| 2024-09-03 | 62.000 | 85.000 | 62.000 | 80.300 | 74.841 | 355,759 |
← NewerPage 9 of 9 · 518 trading days
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.