IEI Integration Corp. (TPE:3022)
Taiwan · Delayed Price · Currency is TWD 79.50
-5.30 (-6.25%)
Jul 17, 2026, 1:30 PM CST
IEI Integration Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 87.30 | 87.30 | 84.80 | 84.80 | 84.80 | -2.86% | 943,417 |
| Jul 15, 2026 | 87.80 | 89.00 | 86.70 | 87.30 | 87.30 | 1.16% | 1,105,733 |
| Jul 14, 2026 | 86.20 | 87.60 | 84.00 | 86.30 | 86.30 | -2.27% | 2,100,649 |
| Jul 13, 2026 | 89.00 | 89.10 | 86.00 | 88.30 | 88.30 | -0.79% | 2,007,128 |
| Jul 9, 2026 | 94.00 | 94.00 | 89.00 | 89.00 | 89.00 | -5.62% | 4,435,104 |
| Jul 8, 2026 | 92.00 | 95.70 | 90.20 | 94.30 | 94.30 | 7.65% | 8,105,580 |
| Jul 7, 2026 | 87.10 | 88.20 | 86.30 | 87.60 | 87.60 | 0.92% | 2,557,766 |
| Jul 6, 2026 | 87.80 | 91.60 | 86.80 | 86.80 | 86.80 | -0.34% | 3,528,443 |
| Jul 3, 2026 | 87.00 | 88.10 | 86.10 | 87.10 | 87.10 | 0.11% | 2,693,321 |
| Jul 2, 2026 | 83.50 | 88.10 | 83.50 | 87.00 | 87.00 | 4.95% | 4,641,293 |
| Jul 1, 2026 | 84.20 | 85.10 | 82.70 | 82.90 | 82.90 | -1.07% | 1,041,329 |
| Jun 30, 2026 | 83.00 | 83.90 | 81.70 | 83.80 | 83.80 | 1.82% | 1,190,133 |
| Jun 29, 2026 | 81.30 | 83.80 | 81.00 | 82.30 | 82.30 | 1.23% | 1,718,920 |
| Jun 26, 2026 | 84.40 | 85.20 | 80.60 | 81.30 | 81.30 | -1.57% | 4,832,687 |
| Jun 25, 2026 | 83.60 | 84.50 | 82.00 | 82.60 | 82.60 | -0.24% | 742,598 |
| Jun 24, 2026 | 82.40 | 84.20 | 81.20 | 82.80 | 82.80 | 1.10% | 1,361,567 |
| Jun 23, 2026 | 83.10 | 83.40 | 80.80 | 81.90 | 81.90 | -1.56% | 967,271 |
| Jun 22, 2026 | 85.10 | 85.10 | 83.10 | 83.20 | 83.20 | -1.54% | 1,023,350 |
| Jun 18, 2026 | 84.00 | 86.70 | 83.40 | 84.50 | 84.50 | 0.96% | 1,440,247 |
| Jun 17, 2026 | 82.10 | 84.60 | 81.20 | 83.70 | 83.70 | 1.33% | 1,233,591 |
| Jun 16, 2026 | 85.80 | 86.00 | 82.60 | 82.60 | 82.60 | -3.17% | 1,737,164 |
| Jun 15, 2026 | 87.70 | 87.90 | 85.00 | 85.30 | 85.30 | -2.07% | 2,610,385 |
| Jun 12, 2026 | 87.50 | 89.00 | 85.20 | 87.10 | 87.10 | 1.04% | 3,496,840 |
| Jun 11, 2026 | 86.60 | 87.30 | 84.00 | 86.20 | 86.20 | 1.41% | 2,980,891 |
| Jun 10, 2026 | 86.90 | 88.60 | 84.90 | 85.00 | 85.00 | -2.19% | 6,124,822 |
| Jun 9, 2026 | 81.40 | 86.90 | 79.50 | 86.90 | 86.90 | 10.00% | 10,943,280 |
| Jun 8, 2026 | 76.80 | 80.00 | 75.00 | 79.00 | 79.00 | 2.07% | 5,214,578 |
| Jun 5, 2026 | 76.30 | 77.50 | 75.30 | 77.40 | 77.40 | 1.84% | 1,446,772 |
| Jun 4, 2026 | 76.80 | 76.90 | 75.60 | 76.00 | 76.00 | -1.43% | 762,008 |
| 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 |