IEI Integration Corp. (TPE:3022)
Taiwan · Delayed Price · Currency is TWD 70.80
+0.40 (0.57%)
Sep 1, 2025, 9:47 AM CST
IEI Integration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 71.40 | 71.70 | 70.20 | 70.40 | 70.40 | -0.71% | 807,164 |
| 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 |
| Aug 12, 2025 | 71.20 | 71.60 | 70.70 | 71.30 | 71.30 | 0.56% | 841,817 |
| Aug 11, 2025 | 71.70 | 71.70 | 69.20 | 70.90 | 70.90 | -4.83% | 4,026,444 |
| Aug 8, 2025 | 76.00 | 76.10 | 74.40 | 74.50 | 74.50 | -1.97% | 1,826,972 |
| Aug 7, 2025 | 78.10 | 78.10 | 75.90 | 76.00 | 76.00 | -1.94% | 1,212,624 |
| Aug 6, 2025 | 78.30 | 78.50 | 77.50 | 77.50 | 77.50 | -1.02% | 486,105 |
| Aug 5, 2025 | 77.30 | 78.40 | 77.00 | 78.30 | 78.30 | 1.82% | 939,948 |
| Aug 4, 2025 | 76.30 | 77.30 | 75.80 | 76.90 | 76.90 | -0.52% | 344,440 |
| Aug 1, 2025 | 76.10 | 77.60 | 74.80 | 77.30 | 77.30 | 0.65% | 780,145 |
| Jul 31, 2025 | 76.90 | 76.90 | 76.10 | 76.80 | 76.80 | - | 1,859,546 |
| Jul 30, 2025 | 76.10 | 76.90 | 76.00 | 76.80 | 76.80 | 0.92% | 427,901 |
| Jul 29, 2025 | 77.00 | 77.30 | 75.90 | 76.10 | 76.10 | -1.17% | 550,537 |
| Jul 28, 2025 | 76.40 | 77.40 | 76.40 | 77.00 | 77.00 | 0.79% | 570,619 |
| Jul 25, 2025 | 76.10 | 76.90 | 76.10 | 76.40 | 76.40 | - | 599,452 |
| Jul 24, 2025 | 77.10 | 77.20 | 75.70 | 76.40 | 76.40 | -0.39% | 670,621 |
| Jul 23, 2025 | 74.40 | 77.40 | 74.40 | 76.70 | 76.70 | 3.23% | 1,658,100 |
| Jul 22, 2025 | 76.70 | 77.20 | 74.00 | 74.30 | 74.30 | -2.88% | 1,777,850 |
| Jul 21, 2025 | 76.00 | 76.90 | 75.70 | 76.50 | 76.50 | 0.66% | 590,238 |
| Jul 18, 2025 | 76.30 | 76.60 | 75.60 | 76.00 | 76.00 | 0.13% | 826,655 |
| Jul 17, 2025 | 75.50 | 76.40 | 74.80 | 75.90 | 75.90 | -5.24% | 2,326,070 |
| Jul 16, 2025 | 80.20 | 80.60 | 79.90 | 80.10 | 75.60 | 0.75% | 2,966,603 |
| Jul 15, 2025 | 79.40 | 80.80 | 78.70 | 79.50 | 75.03 | 0.51% | 2,223,091 |
| Jul 14, 2025 | 79.70 | 80.10 | 78.80 | 79.10 | 74.66 | -0.75% | 1,129,561 |
| Jul 11, 2025 | 78.50 | 80.10 | 78.50 | 79.70 | 75.22 | 1.53% | 794,659 |
| Jul 10, 2025 | 78.70 | 79.30 | 78.00 | 78.50 | 74.09 | -0.38% | 561,794 |
| Jul 9, 2025 | 77.40 | 78.90 | 77.10 | 78.80 | 74.37 | 2.60% | 764,437 |
| Jul 8, 2025 | 77.80 | 77.80 | 76.50 | 76.80 | 72.49 | -1.41% | 819,276 |
| Jul 7, 2025 | 78.70 | 78.70 | 77.30 | 77.90 | 73.52 | -1.02% | 426,854 |
| Jul 4, 2025 | 80.70 | 81.80 | 78.70 | 78.70 | 74.28 | -2.11% | 1,248,007 |
| Jul 3, 2025 | 79.90 | 80.60 | 79.70 | 80.40 | 75.88 | 1.26% | 955,500 |
| Jul 2, 2025 | 78.50 | 79.50 | 78.30 | 79.40 | 74.94 | 1.79% | 709,714 |
| Jul 1, 2025 | 78.00 | 79.20 | 77.80 | 78.00 | 73.62 | 0.13% | 663,336 |
| Jun 30, 2025 | 79.30 | 79.30 | 77.60 | 77.90 | 73.52 | -1.27% | 686,858 |
| Jun 27, 2025 | 79.30 | 79.60 | 78.30 | 78.90 | 74.47 | 0.25% | 639,714 |
| Jun 26, 2025 | 78.20 | 79.30 | 78.20 | 78.70 | 74.28 | 0.77% | 532,043 |
| Jun 25, 2025 | 79.00 | 79.00 | 77.80 | 78.10 | 73.71 | -0.13% | 436,053 |
| Jun 24, 2025 | 77.10 | 79.10 | 77.10 | 78.20 | 73.81 | 1.82% | 765,611 |
| Jun 23, 2025 | 75.40 | 76.90 | 74.50 | 76.80 | 72.49 | 0.52% | 642,686 |