International Integrated Systems, Inc. (TPE:6614)
Taiwan · Delayed Price · Currency is TWD 35.50
-0.40 (-1.11%)
At close: Oct 7, 2026
TPE:6614 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 35.90 | 35.90 | 35.30 | 35.50 | 35.50 | -1.11% | 30,230 |
| Oct 6, 2026 | 35.20 | 36.00 | 35.15 | 35.90 | 35.90 | 1.70% | 48,000 |
| Oct 5, 2026 | 35.50 | 35.50 | 35.15 | 35.30 | 35.30 | -0.28% | 64,308 |
| Oct 2, 2026 | 35.30 | 35.55 | 35.20 | 35.40 | 35.40 | 0.28% | 23,633 |
| Oct 1, 2026 | 35.20 | 35.30 | 35.20 | 35.30 | 35.30 | - | 8,118 |
| Sep 30, 2026 | 35.45 | 35.55 | 35.20 | 35.30 | 35.30 | 0.43% | 33,278 |
| Sep 29, 2026 | 35.50 | 35.50 | 35.10 | 35.15 | 35.15 | -1.26% | 37,754 |
| Sep 24, 2026 | 35.50 | 35.60 | 35.45 | 35.60 | 35.60 | 0.14% | 12,220 |
| Sep 23, 2026 | 35.55 | 35.60 | 35.50 | 35.55 | 35.55 | -0.70% | 25,000 |
| Sep 22, 2026 | 35.50 | 35.80 | 35.50 | 35.80 | 35.80 | 0.70% | 14,226 |
| Sep 21, 2026 | 36.25 | 36.25 | 35.55 | 35.55 | 35.55 | -0.84% | 23,000 |
| Sep 18, 2026 | 36.45 | 36.45 | 35.55 | 35.85 | 35.85 | 0.56% | 29,332 |
| Sep 17, 2026 | 35.90 | 35.90 | 35.50 | 35.65 | 35.65 | 0.56% | 21,151 |
| Sep 16, 2026 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - | 10,131 |
| Sep 15, 2026 | 35.45 | 35.75 | 35.45 | 35.45 | 35.45 | - | 21,860 |
| Sep 14, 2026 | 35.80 | 36.10 | 35.30 | 35.45 | 35.45 | -0.70% | 61,312 |
| Sep 11, 2026 | 35.65 | 35.70 | 35.50 | 35.70 | 35.70 | 0.14% | 22,450 |
| Sep 10, 2026 | 35.70 | 35.70 | 35.55 | 35.65 | 35.65 | -0.14% | 18,000 |
| Sep 9, 2026 | 35.70 | 35.80 | 35.65 | 35.70 | 35.70 | -0.42% | 21,406 |
| Sep 8, 2026 | 35.85 | 35.85 | 35.55 | 35.85 | 35.85 | - | 15,740 |
| Sep 7, 2026 | 35.50 | 35.85 | 35.50 | 35.85 | 35.85 | 1.41% | 23,699 |
| Sep 4, 2026 | 35.70 | 35.70 | 35.35 | 35.35 | 35.35 | -0.14% | 23,853 |
| Sep 3, 2026 | 35.90 | 35.90 | 35.40 | 35.40 | 35.40 | 0.43% | 9,612 |
| Sep 2, 2026 | 35.50 | 35.50 | 35.15 | 35.25 | 35.25 | -0.70% | 46,000 |
| Sep 1, 2026 | 35.85 | 35.90 | 35.50 | 35.50 | 35.50 | -1.11% | 42,463 |
| Aug 31, 2026 | 35.80 | 35.95 | 35.60 | 35.90 | 35.90 | - | 20,220 |
| Aug 28, 2026 | 35.90 | 36.30 | 35.80 | 35.90 | 35.90 | -0.97% | 55,295 |
| Aug 27, 2026 | 36.00 | 36.30 | 36.00 | 36.25 | 36.25 | 0.55% | 24,065 |
| Aug 26, 2026 | 35.95 | 36.20 | 35.95 | 36.05 | 36.05 | 0.56% | 26,101 |
| Aug 25, 2026 | 36.10 | 36.10 | 35.70 | 35.85 | 35.85 | -0.14% | 16,141 |
| Aug 24, 2026 | 35.95 | 35.95 | 35.90 | 35.90 | 35.90 | -0.14% | 8,036 |
| Aug 21, 2026 | 35.60 | 35.95 | 35.60 | 35.95 | 35.95 | -0.14% | 24,097 |
| Aug 20, 2026 | 35.80 | 36.00 | 35.50 | 36.00 | 36.00 | 1.12% | 21,102 |
| Aug 19, 2026 | 35.50 | 35.85 | 35.50 | 35.60 | 35.60 | -0.70% | 27,223 |
| Aug 18, 2026 | 36.10 | 36.10 | 35.75 | 35.85 | 35.85 | -0.55% | 42,820 |
| Aug 17, 2026 | 36.20 | 36.60 | 35.85 | 36.05 | 36.05 | - | 24,919 |
| Aug 14, 2026 | 35.95 | 36.25 | 35.90 | 36.05 | 36.05 | 0.14% | 37,228 |
| Aug 13, 2026 | 36.15 | 36.45 | 35.85 | 36.00 | 36.00 | -0.41% | 14,101 |
| Aug 12, 2026 | 36.10 | 36.20 | 35.90 | 36.15 | 36.15 | 0.14% | 28,408 |
| Aug 11, 2026 | 36.20 | 36.20 | 35.80 | 36.10 | 36.10 | 0.70% | 28,200 |
| Aug 10, 2026 | 35.80 | 36.30 | 35.80 | 35.85 | 35.85 | -1.10% | 36,721 |
| Aug 7, 2026 | 36.30 | 36.35 | 35.80 | 36.25 | 36.25 | 0.14% | 71,155 |
| Aug 6, 2026 | 35.75 | 36.20 | 35.35 | 36.20 | 36.20 | 1.12% | 24,348 |
| Aug 5, 2026 | 35.55 | 35.85 | 35.55 | 35.80 | 35.80 | 0.70% | 40,480 |
| Aug 4, 2026 | 35.75 | 35.90 | 35.20 | 35.55 | 35.55 | -0.97% | 97,023 |
| Aug 3, 2026 | 36.75 | 38.40 | 35.85 | 35.90 | 35.90 | -2.58% | 116,297 |
| Jul 31, 2026 | 37.30 | 37.30 | 36.50 | 36.85 | 36.85 | 1.52% | 59,020 |
| Jul 30, 2026 | 36.95 | 37.00 | 36.30 | 36.30 | 36.30 | -3.46% | 73,303 |
| Jul 29, 2026 | 39.05 | 39.05 | 36.15 | 37.60 | 37.60 | -0.27% | 176,459 |
| Jul 28, 2026 | 37.40 | 38.00 | 37.40 | 37.70 | 37.70 | -2.20% | 80,271 |