IEI Integration Corp. (TPE:3022)
Taiwan · Delayed Price · Currency is TWD 77.30
+0.50 (0.65%)
Aug 1, 2025, 1:35 PM CST
IEI Integration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 76.10 | 77.60 | 74.80 | 77.30 | 77.30 | 0.65% | 760,135 |
| 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 |
| Jun 20, 2025 | 77.60 | 77.60 | 75.90 | 76.40 | 72.11 | -1.55% | 678,499 |
| Jun 19, 2025 | 78.30 | 78.30 | 77.10 | 77.60 | 73.24 | -0.89% | 671,905 |
| Jun 18, 2025 | 78.10 | 78.80 | 78.10 | 78.30 | 73.90 | 0.38% | 425,428 |
| Jun 17, 2025 | 78.70 | 79.00 | 77.70 | 78.00 | 73.62 | -0.51% | 458,909 |
| Jun 16, 2025 | 76.90 | 78.40 | 76.50 | 78.40 | 74.00 | 1.29% | 643,315 |
| Jun 13, 2025 | 78.40 | 78.40 | 77.20 | 77.40 | 73.05 | -1.78% | 1,004,192 |
| Jun 12, 2025 | 78.60 | 79.30 | 78.20 | 78.80 | 74.37 | 0.25% | 785,528 |
| Jun 11, 2025 | 77.50 | 79.30 | 77.30 | 78.60 | 74.18 | 1.81% | 1,679,110 |
| Jun 10, 2025 | 76.20 | 77.80 | 76.10 | 77.20 | 72.86 | 1.31% | 1,524,483 |
| Jun 9, 2025 | 80.50 | 80.50 | 75.30 | 76.20 | 71.92 | -7.86% | 5,731,633 |
| Jun 6, 2025 | 84.10 | 84.40 | 82.50 | 82.70 | 78.05 | -2.13% | 1,423,079 |
| Jun 5, 2025 | 85.30 | 85.60 | 84.00 | 84.50 | 79.75 | - | 1,026,864 |
| Jun 4, 2025 | 83.60 | 85.30 | 83.40 | 84.50 | 79.75 | 2.30% | 1,126,252 |
| Jun 3, 2025 | 83.80 | 84.00 | 82.60 | 82.60 | 77.96 | - | 767,559 |
| Jun 2, 2025 | 83.70 | 83.70 | 82.00 | 82.60 | 77.96 | -2.25% | 1,337,046 |
| May 29, 2025 | 85.00 | 85.30 | 83.50 | 84.50 | 79.75 | 0.60% | 985,245 |
| May 28, 2025 | 86.20 | 86.60 | 83.30 | 84.00 | 79.28 | -1.52% | 1,852,990 |
| May 27, 2025 | 85.80 | 87.70 | 84.80 | 85.30 | 80.51 | 0.12% | 2,863,976 |
| May 26, 2025 | 84.20 | 86.00 | 84.00 | 85.20 | 80.41 | 1.19% | 1,140,116 |
| May 23, 2025 | 85.90 | 86.50 | 84.00 | 84.20 | 79.47 | -1.17% | 1,274,714 |