IEI Integration Corp. (TPE:3022)
Taiwan · Delayed Price · Currency is TWD 69.80
-0.20 (-0.29%)
Oct 23, 2025, 2:36 PM CST
IEI Integration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 69.80 | 70.40 | 69.00 | 69.80 | 69.80 | -0.29% | 453,166 |
| Oct 22, 2025 | 70.50 | 70.80 | 69.30 | 70.00 | 70.00 | -0.14% | 682,524 |
| Oct 21, 2025 | 67.80 | 70.50 | 67.80 | 70.10 | 70.10 | 3.85% | 1,435,665 |
| Oct 20, 2025 | 67.80 | 68.00 | 67.10 | 67.50 | 67.50 | -0.15% | 241,926 |
| Oct 17, 2025 | 67.00 | 67.80 | 66.80 | 67.60 | 67.60 | 0.15% | 465,917 |
| Oct 16, 2025 | 66.50 | 67.70 | 66.50 | 67.50 | 67.50 | 1.66% | 395,293 |
| Oct 15, 2025 | 66.50 | 66.60 | 65.90 | 66.40 | 66.40 | -0.15% | 338,682 |
| Oct 14, 2025 | 67.50 | 68.30 | 66.20 | 66.50 | 66.50 | -0.89% | 653,726 |
| Oct 13, 2025 | 67.40 | 67.40 | 65.90 | 67.10 | 67.10 | -2.75% | 621,674 |
| Oct 9, 2025 | 68.60 | 69.40 | 68.50 | 69.00 | 69.00 | 0.58% | 790,653 |
| Oct 8, 2025 | 68.10 | 68.80 | 67.90 | 68.60 | 68.60 | - | 424,808 |
| Oct 7, 2025 | 66.80 | 68.70 | 66.30 | 68.60 | 68.60 | 3.47% | 904,806 |
| Oct 3, 2025 | 67.30 | 67.30 | 66.20 | 66.30 | 66.30 | -1.49% | 484,539 |
| Oct 2, 2025 | 68.20 | 68.40 | 67.10 | 67.30 | 67.30 | -0.88% | 463,406 |
| Oct 1, 2025 | 66.40 | 68.00 | 66.30 | 67.90 | 67.90 | 2.26% | 783,817 |
| Sep 30, 2025 | 65.60 | 66.40 | 65.50 | 66.40 | 66.40 | 1.22% | 228,391 |
| Sep 29, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - | - |
| Sep 26, 2025 | 67.80 | 67.80 | 65.20 | 65.60 | 65.60 | -3.24% | 1,070,610 |
| Sep 25, 2025 | 67.60 | 68.50 | 67.30 | 67.80 | 67.80 | 0.59% | 576,891 |
| Sep 24, 2025 | 67.20 | 68.00 | 66.90 | 67.40 | 67.40 | 0.30% | 312,483 |
| Sep 23, 2025 | 67.60 | 67.80 | 67.00 | 67.20 | 67.20 | -0.59% | 336,677 |
| Sep 22, 2025 | 68.10 | 68.50 | 67.50 | 67.60 | 67.60 | -0.59% | 460,805 |
| Sep 19, 2025 | 67.80 | 68.10 | 67.50 | 68.00 | 68.00 | 0.29% | 394,417 |
| Sep 18, 2025 | 67.80 | 68.20 | 67.40 | 67.80 | 67.80 | 0.74% | 515,265 |
| Sep 17, 2025 | 67.50 | 68.80 | 66.90 | 67.30 | 67.30 | -0.30% | 459,162 |
| Sep 16, 2025 | 66.80 | 67.60 | 66.50 | 67.50 | 67.50 | 1.20% | 348,947 |
| Sep 15, 2025 | 66.70 | 66.80 | 66.10 | 66.70 | 66.70 | -0.15% | 383,829 |
| Sep 12, 2025 | 66.30 | 67.50 | 66.30 | 66.80 | 66.80 | 1.52% | 579,863 |
| Sep 11, 2025 | 68.00 | 68.40 | 65.80 | 65.80 | 65.80 | -3.09% | 1,363,391 |
| Sep 10, 2025 | 68.10 | 68.20 | 67.10 | 67.90 | 67.90 | -0.15% | 1,074,995 |
| Sep 9, 2025 | 68.80 | 68.90 | 67.60 | 68.00 | 68.00 | -3.55% | 1,854,623 |
| Sep 8, 2025 | 70.50 | 71.60 | 70.50 | 70.50 | 70.50 | 0.14% | 390,066 |
| Sep 5, 2025 | 71.20 | 71.40 | 70.40 | 70.40 | 70.40 | -0.56% | 764,096 |
| Sep 4, 2025 | 69.70 | 71.60 | 69.70 | 70.80 | 70.80 | 2.02% | 1,033,643 |
| Sep 3, 2025 | 68.80 | 69.40 | 68.70 | 69.40 | 69.40 | 0.58% | 282,072 |
| Sep 2, 2025 | 69.80 | 70.20 | 68.50 | 69.00 | 69.00 | -0.29% | 389,865 |
| Sep 1, 2025 | 70.40 | 70.80 | 69.20 | 69.20 | 69.20 | -1.70% | 652,476 |
| Aug 29, 2025 | 71.40 | 71.70 | 70.20 | 70.40 | 70.40 | -0.71% | 849,859 |
| Aug 28, 2025 | 70.50 | 72.00 | 70.30 | 70.90 | 70.90 | 0.71% | 1,122,232 |
| Aug 27, 2025 | 69.10 | 70.80 | 69.10 | 70.40 | 70.40 | 1.88% | 988,521 |
| Aug 26, 2025 | 67.90 | 69.10 | 67.80 | 69.10 | 69.10 | 1.32% | 548,589 |
| Aug 25, 2025 | 68.00 | 68.30 | 67.80 | 68.20 | 68.20 | 1.19% | 598,900 |
| Aug 22, 2025 | 68.20 | 68.20 | 67.20 | 67.40 | 67.40 | -1.03% | 542,823 |
| Aug 21, 2025 | 67.80 | 69.10 | 67.70 | 68.10 | 68.10 | 1.04% | 974,397 |
| Aug 20, 2025 | 68.00 | 68.00 | 67.00 | 67.40 | 67.40 | -0.30% | 812,603 |
| Aug 19, 2025 | 67.70 | 68.50 | 67.30 | 67.60 | 67.60 | -0.15% | 769,690 |
| Aug 18, 2025 | 68.00 | 68.70 | 67.10 | 67.70 | 67.70 | -0.44% | 1,116,611 |
| Aug 15, 2025 | 69.50 | 69.60 | 68.00 | 68.00 | 68.00 | -1.16% | 1,045,383 |
| Aug 14, 2025 | 68.40 | 69.70 | 68.40 | 68.80 | 68.80 | 0.15% | 911,407 |
| Aug 13, 2025 | 70.50 | 70.60 | 67.80 | 68.70 | 68.70 | -3.65% | 3,799,529 |