IEI Integration Corp. (TPE:3022)
Taiwan · Delayed Price · Currency is TWD 66.40
+0.80 (1.22%)
Sep 30, 2025, 2:36 PM CST
IEI Integration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 65.60 | 66.10 | 65.50 | 65.80 | 65.80 | 0.30% | 145,608 |
| 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 |
| 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 |