IEI Integration Corp. (TPE:3022)
Taiwan · Delayed Price · Currency is TWD 90.70
+1.80 (2.02%)
Sep 18, 2026, 1:14 PM CST
IEI Integration Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 86.10 | 90.50 | 86.10 | 88.90 | 88.90 | 3.37% | 2,034,764 |
| Sep 16, 2026 | 85.30 | 86.00 | 84.80 | 86.00 | 86.00 | 0.94% | 564,520 |
| Sep 15, 2026 | 86.30 | 88.60 | 85.10 | 85.20 | 85.20 | -1.16% | 1,114,601 |
| Sep 14, 2026 | 82.70 | 87.00 | 82.70 | 86.20 | 86.20 | 3.61% | 1,241,326 |
| Sep 11, 2026 | 82.20 | 85.00 | 82.10 | 83.20 | 83.20 | -1.42% | 1,163,839 |
| Sep 10, 2026 | 85.60 | 85.60 | 84.10 | 84.40 | 84.40 | -1.52% | 1,037,667 |
| Sep 9, 2026 | 86.50 | 86.70 | 85.30 | 85.70 | 85.70 | -0.81% | 1,501,028 |
| Sep 8, 2026 | 89.40 | 89.40 | 85.50 | 86.40 | 86.40 | -5.57% | 3,966,075 |
| Sep 7, 2026 | 97.00 | 98.60 | 91.20 | 91.50 | 91.50 | -4.59% | 4,751,940 |
| Sep 4, 2026 | 88.00 | 95.90 | 88.00 | 95.90 | 95.90 | 9.98% | 4,749,366 |
| Sep 3, 2026 | 90.60 | 90.90 | 87.10 | 87.20 | 87.20 | -3.54% | 1,539,796 |
| Sep 2, 2026 | 91.60 | 92.30 | 90.40 | 90.40 | 90.40 | -2.27% | 854,935 |
| Sep 1, 2026 | 90.50 | 93.10 | 89.50 | 92.50 | 92.50 | 2.44% | 1,667,997 |
| Aug 31, 2026 | 90.10 | 91.40 | 89.60 | 90.30 | 90.30 | - | 815,199 |
| Aug 28, 2026 | 91.80 | 92.30 | 90.10 | 90.30 | 90.30 | -1.31% | 1,190,534 |
| Aug 27, 2026 | 93.50 | 93.50 | 90.80 | 91.50 | 91.50 | -1.08% | 1,365,153 |
| Aug 26, 2026 | 93.40 | 93.90 | 92.00 | 92.50 | 92.50 | -0.54% | 1,301,838 |
| Aug 25, 2026 | 94.40 | 94.40 | 91.70 | 93.00 | 93.00 | -0.85% | 966,455 |
| Aug 24, 2026 | 90.50 | 95.00 | 90.00 | 93.80 | 93.80 | 3.99% | 1,846,065 |
| Aug 21, 2026 | 92.60 | 92.60 | 89.20 | 90.20 | 90.20 | -2.49% | 1,932,554 |
| Aug 20, 2026 | 93.80 | 96.50 | 91.20 | 92.50 | 92.50 | 0.65% | 2,601,986 |
| Aug 19, 2026 | 90.50 | 93.60 | 90.10 | 91.90 | 91.90 | -0.97% | 1,336,376 |
| Aug 18, 2026 | 93.30 | 94.50 | 92.50 | 92.80 | 92.80 | -0.22% | 2,122,490 |
| Aug 17, 2026 | 94.40 | 97.00 | 94.40 | 96.50 | 93.00 | 2.44% | 2,671,381 |
| Aug 14, 2026 | 98.10 | 99.20 | 93.60 | 94.20 | 90.78 | -3.98% | 4,037,597 |
| Aug 13, 2026 | 106.50 | 107.00 | 98.00 | 98.10 | 94.54 | -7.01% | 4,976,917 |
| Aug 12, 2026 | 107.50 | 107.50 | 104.00 | 105.50 | 101.67 | -2.31% | 3,562,326 |
| Aug 11, 2026 | 115.50 | 116.50 | 107.00 | 108.00 | 104.08 | -4.42% | 7,292,724 |
| Aug 10, 2026 | 105.00 | 113.00 | 102.00 | 113.00 | 108.90 | 9.71% | 8,598,306 |
| Aug 7, 2026 | 101.00 | 106.00 | 100.00 | 103.00 | 99.26 | 2.49% | 6,864,806 |
| Aug 6, 2026 | 98.10 | 101.00 | 96.00 | 100.50 | 96.85 | 2.97% | 8,930,801 |
| Aug 5, 2026 | 91.90 | 99.00 | 91.90 | 97.60 | 94.06 | 7.37% | 7,195,625 |
| Aug 4, 2026 | 90.20 | 92.40 | 90.20 | 90.90 | 87.60 | -1.20% | 1,410,747 |
| Aug 3, 2026 | 85.00 | 92.50 | 84.10 | 92.00 | 88.66 | 8.24% | 2,317,657 |
| Jul 31, 2026 | 85.50 | 88.90 | 83.30 | 85.00 | 81.92 | 1.80% | 3,876,510 |
| Jul 30, 2026 | 88.00 | 88.00 | 82.00 | 83.50 | 80.47 | -5.11% | 2,369,326 |
| Jul 29, 2026 | 91.80 | 92.10 | 85.10 | 88.00 | 84.81 | -1.35% | 2,959,550 |
| Jul 28, 2026 | 87.20 | 92.10 | 87.20 | 89.20 | 85.96 | -2.73% | 2,185,862 |
| Jul 27, 2026 | 95.10 | 95.60 | 89.20 | 91.70 | 88.37 | -2.45% | 4,536,164 |
| Jul 24, 2026 | 91.50 | 95.00 | 91.40 | 94.00 | 90.59 | 1.95% | 4,197,953 |
| Jul 23, 2026 | 91.00 | 93.20 | 89.60 | 92.20 | 88.86 | 1.43% | 2,883,577 |
| Jul 22, 2026 | 87.50 | 93.70 | 87.50 | 90.90 | 87.60 | 5.57% | 5,626,855 |
| Jul 21, 2026 | 78.50 | 86.10 | 78.50 | 86.10 | 82.98 | 9.96% | 1,905,501 |
| Jul 20, 2026 | 79.10 | 80.10 | 77.20 | 78.30 | 75.46 | -1.51% | 849,791 |
| Jul 17, 2026 | 83.00 | 84.30 | 79.40 | 79.50 | 76.62 | -6.25% | 1,371,158 |
| Jul 16, 2026 | 87.30 | 87.30 | 84.80 | 84.80 | 81.72 | -2.86% | 943,417 |
| Jul 15, 2026 | 87.80 | 89.00 | 86.70 | 87.30 | 84.13 | 1.16% | 1,105,733 |
| Jul 14, 2026 | 86.20 | 87.60 | 84.00 | 86.30 | 83.17 | -2.27% | 2,100,649 |
| Jul 13, 2026 | 89.00 | 89.10 | 86.00 | 88.30 | 85.10 | -0.79% | 2,010,384 |
| Jul 9, 2026 | 94.00 | 94.00 | 89.00 | 89.00 | 85.77 | -5.62% | 4,435,104 |