IEI Integration Corp. (TPE:3022)
Taiwan · Delayed Price · Currency is TWD 77.10
-0.60 (-0.77%)
Jun 3, 2026, 1:30 PM CST
IEI Integration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 78.60 | 78.60 | 76.70 | 77.10 | 77.10 | -0.77% | 1,056,101 |
| Jun 2, 2026 | 76.80 | 77.70 | 75.60 | 77.70 | 77.70 | 2.37% | 1,775,605 |
| Jun 1, 2026 | 75.50 | 77.30 | 75.40 | 75.90 | 75.90 | 1.47% | 1,492,661 |
| May 29, 2026 | 74.40 | 75.70 | 73.60 | 74.80 | 74.80 | 2.33% | 1,152,615 |
| May 28, 2026 | 74.20 | 75.90 | 72.80 | 73.10 | 73.10 | -1.08% | 1,115,127 |
| May 27, 2026 | 75.00 | 76.00 | 73.30 | 73.90 | 73.90 | -1.47% | 1,176,124 |
| May 26, 2026 | 74.10 | 75.10 | 72.20 | 75.00 | 75.00 | 2.04% | 1,434,354 |
| May 25, 2026 | 72.40 | 74.30 | 72.40 | 73.50 | 73.50 | 2.65% | 1,054,651 |
| May 22, 2026 | 69.90 | 72.20 | 69.90 | 71.60 | 71.60 | 2.43% | 1,022,164 |
| May 21, 2026 | 68.90 | 70.40 | 68.70 | 69.90 | 69.90 | 2.64% | 1,037,943 |
| May 20, 2026 | 67.90 | 68.60 | 67.50 | 68.10 | 68.10 | 0.59% | 462,047 |
| May 19, 2026 | 67.30 | 68.40 | 67.30 | 67.70 | 67.70 | 0.15% | 421,662 |
| May 18, 2026 | 67.30 | 68.20 | 66.10 | 67.60 | 67.60 | 0.45% | 597,277 |
| May 15, 2026 | 68.80 | 69.50 | 66.70 | 67.30 | 67.30 | -1.32% | 807,405 |
| May 14, 2026 | 68.00 | 68.50 | 67.30 | 68.20 | 68.20 | 0.89% | 683,142 |
| May 13, 2026 | 69.30 | 69.30 | 67.10 | 67.60 | 67.60 | -3.01% | 1,229,120 |
| May 12, 2026 | 69.50 | 70.10 | 68.30 | 69.70 | 69.70 | 1.01% | 1,028,712 |
| May 11, 2026 | 67.90 | 69.30 | 66.70 | 69.00 | 69.00 | -6.38% | 2,658,527 |
| May 8, 2026 | 75.30 | 76.20 | 73.70 | 73.70 | 73.70 | -2.12% | 1,200,946 |
| May 7, 2026 | 75.00 | 76.10 | 74.10 | 75.30 | 75.30 | 1.76% | 1,211,949 |
| May 6, 2026 | 76.50 | 76.50 | 73.20 | 74.00 | 74.00 | -1.33% | 1,679,598 |
| May 5, 2026 | 71.00 | 75.70 | 70.80 | 75.00 | 75.00 | 5.63% | 2,784,107 |
| May 4, 2026 | 70.10 | 71.30 | 69.70 | 71.00 | 71.00 | 2.90% | 940,495 |
| Apr 30, 2026 | 69.00 | 71.20 | 68.70 | 69.00 | 69.00 | 0.29% | 1,190,558 |
| Apr 29, 2026 | 69.40 | 69.50 | 68.50 | 68.80 | 68.80 | -0.15% | 554,283 |
| Apr 28, 2026 | 68.70 | 69.10 | 67.90 | 68.90 | 68.90 | 0.29% | 434,032 |
| Apr 27, 2026 | 69.00 | 69.10 | 67.10 | 68.70 | 68.70 | -0.43% | 603,611 |
| Apr 24, 2026 | 69.80 | 70.10 | 68.00 | 69.00 | 69.00 | 0.15% | 662,420 |
| Apr 23, 2026 | 72.50 | 72.50 | 67.30 | 68.90 | 68.90 | -4.17% | 1,908,206 |
| Apr 22, 2026 | 70.90 | 72.50 | 70.50 | 71.90 | 71.90 | 1.41% | 1,270,707 |
| Apr 21, 2026 | 70.80 | 71.40 | 70.20 | 70.90 | 70.90 | 0.42% | 866,234 |
| Apr 20, 2026 | 69.60 | 71.50 | 69.50 | 70.60 | 70.60 | 2.32% | 1,801,385 |
| Apr 17, 2026 | 68.00 | 69.20 | 68.00 | 69.00 | 69.00 | 0.88% | 706,030 |
| Apr 16, 2026 | 67.80 | 68.90 | 67.60 | 68.40 | 68.40 | 1.48% | 956,384 |
| Apr 15, 2026 | 68.00 | 68.40 | 67.20 | 67.40 | 67.40 | -0.30% | 762,253 |
| Apr 14, 2026 | 68.00 | 68.40 | 67.40 | 67.60 | 67.60 | -0.44% | 1,005,199 |
| Apr 13, 2026 | 66.00 | 67.90 | 65.70 | 67.90 | 67.90 | 1.95% | 1,262,536 |
| Apr 10, 2026 | 66.20 | 67.80 | 65.90 | 66.60 | 66.60 | 6.56% | 2,630,757 |
| Apr 9, 2026 | 62.70 | 62.70 | 61.80 | 62.50 | 62.50 | 0.48% | 502,236 |
| Apr 8, 2026 | 61.50 | 62.50 | 61.30 | 62.20 | 62.20 | 2.30% | 546,657 |
| Apr 7, 2026 | 62.00 | 62.00 | 60.60 | 60.80 | 60.80 | -2.09% | 733,122 |
| Apr 2, 2026 | 61.60 | 62.40 | 61.00 | 62.10 | 62.10 | 1.14% | 838,971 |
| Apr 1, 2026 | 62.10 | 62.30 | 61.30 | 61.40 | 61.40 | 1.15% | 644,962 |
| Mar 31, 2026 | 60.60 | 62.50 | 60.30 | 60.70 | 60.70 | -1.14% | 647,592 |
| Mar 30, 2026 | 61.00 | 61.90 | 60.90 | 61.40 | 61.40 | -1.92% | 562,992 |
| Mar 27, 2026 | 62.10 | 63.30 | 61.80 | 62.60 | 62.60 | - | 460,441 |
| Mar 26, 2026 | 64.10 | 64.20 | 62.60 | 62.60 | 62.60 | -1.42% | 716,784 |
| Mar 25, 2026 | 64.10 | 64.20 | 63.00 | 63.50 | 63.50 | 1.28% | 589,597 |
| Mar 24, 2026 | 65.30 | 65.50 | 62.50 | 62.70 | 62.70 | -2.03% | 864,973 |
| Mar 23, 2026 | 66.00 | 66.30 | 64.00 | 64.00 | 64.00 | -6.57% | 1,362,132 |