IEI Integration Corp. (TPE:3022)
Taiwan · Delayed Price · Currency is TWD 67.20
+0.20 (0.30%)
At close: Dec 3, 2025
IEI Integration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 67.00 | 67.90 | 67.00 | 67.20 | 67.20 | 0.30% | 364,923 |
| Dec 2, 2025 | 67.30 | 67.30 | 66.60 | 67.00 | 67.00 | 0.15% | 265,662 |
| Dec 1, 2025 | 67.60 | 68.00 | 66.40 | 66.90 | 66.90 | -1.04% | 423,413 |
| Nov 28, 2025 | 65.90 | 67.80 | 65.90 | 67.60 | 67.60 | 3.84% | 824,515 |
| Nov 27, 2025 | 65.20 | 65.20 | 64.70 | 65.10 | 65.10 | -0.15% | 173,475 |
| Nov 26, 2025 | 64.50 | 65.30 | 64.50 | 65.20 | 65.20 | 2.19% | 304,891 |
| Nov 25, 2025 | 62.60 | 63.90 | 62.60 | 63.80 | 63.80 | 2.41% | 260,729 |
| Nov 24, 2025 | 62.90 | 63.10 | 62.00 | 62.30 | 62.30 | -0.16% | 287,219 |
| Nov 21, 2025 | 63.80 | 64.60 | 62.10 | 62.40 | 62.40 | -3.41% | 571,762 |
| Nov 20, 2025 | 64.60 | 65.30 | 64.20 | 64.60 | 64.60 | 1.10% | 644,788 |
| Nov 19, 2025 | 65.40 | 65.40 | 63.00 | 63.90 | 63.90 | -1.54% | 761,527 |
| Nov 18, 2025 | 66.00 | 66.00 | 64.10 | 64.90 | 64.90 | -2.26% | 772,882 |
| Nov 17, 2025 | 67.60 | 68.00 | 66.30 | 66.40 | 66.40 | -1.78% | 521,208 |
| Nov 14, 2025 | 68.00 | 68.70 | 67.40 | 67.60 | 67.60 | -2.31% | 606,225 |
| Nov 13, 2025 | 70.40 | 70.50 | 68.80 | 69.20 | 69.20 | -1.14% | 447,528 |
| Nov 12, 2025 | 69.20 | 70.40 | 68.90 | 70.00 | 70.00 | 2.04% | 919,944 |
| Nov 11, 2025 | 69.00 | 69.70 | 68.10 | 68.60 | 68.60 | -0.29% | 484,582 |
| Nov 10, 2025 | 69.10 | 69.10 | 68.00 | 68.80 | 68.80 | 0.29% | 455,918 |
| Nov 7, 2025 | 69.40 | 69.40 | 67.60 | 68.60 | 68.60 | -1.58% | 908,960 |
| Nov 6, 2025 | 67.90 | 70.30 | 67.90 | 69.70 | 69.70 | 5.13% | 2,453,735 |
| Nov 5, 2025 | 65.70 | 66.30 | 63.90 | 66.30 | 66.30 | 0.61% | 457,916 |
| Nov 4, 2025 | 67.30 | 68.00 | 65.80 | 65.90 | 65.90 | -1.93% | 726,089 |
| Nov 3, 2025 | 67.20 | 67.60 | 66.90 | 67.20 | 67.20 | 0.15% | 358,340 |
| Oct 31, 2025 | 69.50 | 69.60 | 67.00 | 67.10 | 67.10 | -2.47% | 817,168 |
| Oct 30, 2025 | 68.60 | 68.80 | 66.90 | 68.80 | 68.80 | 0.88% | 578,369 |
| Oct 29, 2025 | 68.90 | 69.30 | 67.80 | 68.20 | 68.20 | - | 459,165 |
| Oct 28, 2025 | 69.50 | 69.50 | 68.20 | 68.20 | 68.20 | -1.02% | 307,105 |
| Oct 27, 2025 | 70.00 | 70.50 | 68.90 | 68.90 | 68.90 | -1.29% | 612,999 |
| Oct 23, 2025 | 69.80 | 70.40 | 69.00 | 69.80 | 69.80 | -0.29% | 453,766 |
| 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 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 |