International Integrated Systems, Inc. (TPEX:6614)
Taiwan · Delayed Price · Currency is TWD 70.00
-0.60 (-0.85%)
At close: Oct 31, 2025
TPEX:6614 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 71.00 | 71.00 | 70.00 | 70.60 | 70.60 | 0.43% | 103,472 |
| Oct 30, 2025 | 71.80 | 72.40 | 70.30 | 70.30 | 70.30 | -1.68% | 193,920 |
| Oct 29, 2025 | 69.40 | 72.50 | 69.00 | 71.50 | 71.50 | 3.17% | 289,668 |
| Oct 28, 2025 | 68.80 | 70.30 | 68.50 | 69.30 | 69.30 | 1.91% | 186,053 |
| Oct 27, 2025 | 66.30 | 68.30 | 66.30 | 68.00 | 68.00 | 2.56% | 60,142 |
| Oct 23, 2025 | 65.00 | 66.90 | 65.00 | 66.30 | 66.30 | 0.30% | 38,702 |
| Oct 22, 2025 | 64.80 | 67.20 | 64.80 | 66.10 | 66.10 | 2.96% | 95,494 |
| Oct 21, 2025 | 62.80 | 64.50 | 62.80 | 64.20 | 64.20 | 0.31% | 53,512 |
| Oct 20, 2025 | 65.90 | 65.90 | 63.90 | 64.00 | 64.00 | -1.54% | 53,331 |
| Oct 17, 2025 | 65.00 | 65.90 | 64.10 | 65.00 | 65.00 | -0.46% | 63,067 |
| Oct 16, 2025 | 65.70 | 66.50 | 65.00 | 65.30 | 65.30 | -2.10% | 20,216 |
| Oct 15, 2025 | 66.50 | 66.70 | 64.50 | 66.70 | 66.70 | 0.60% | 22,869 |
| Oct 14, 2025 | 67.20 | 68.20 | 66.30 | 66.30 | 66.30 | -1.04% | 88,436 |
| Oct 13, 2025 | 63.60 | 67.40 | 63.60 | 67.00 | 67.00 | 4.69% | 55,715 |
| Oct 9, 2025 | 63.70 | 64.10 | 63.50 | 64.00 | 64.00 | -0.31% | 44,881 |
| Oct 8, 2025 | 64.50 | 64.50 | 63.30 | 64.20 | 64.20 | -0.47% | 33,444 |
| Oct 7, 2025 | 65.40 | 65.70 | 64.30 | 64.50 | 64.50 | -1.38% | 180,681 |
| Oct 3, 2025 | 68.10 | 68.40 | 65.30 | 65.40 | 65.40 | -4.39% | 127,808 |
| Oct 2, 2025 | 68.70 | 69.20 | 68.20 | 68.40 | 68.40 | -0.15% | 36,152 |
| Oct 1, 2025 | 69.00 | 69.50 | 68.50 | 68.50 | 68.50 | -2.28% | 40,585 |
| Sep 30, 2025 | 69.50 | 70.10 | 69.10 | 70.10 | 70.10 | 1.59% | 37,311 |
| Sep 26, 2025 | 69.30 | 69.80 | 68.60 | 69.00 | 69.00 | -1.43% | 58,553 |
| Sep 25, 2025 | 69.10 | 70.00 | 68.80 | 70.00 | 70.00 | -0.57% | 60,108 |
| Sep 24, 2025 | 72.10 | 72.10 | 69.20 | 70.40 | 70.40 | -2.36% | 227,430 |
| Sep 23, 2025 | 71.20 | 73.50 | 71.10 | 72.10 | 72.10 | 0.70% | 155,884 |
| Sep 22, 2025 | 70.10 | 71.60 | 70.10 | 71.60 | 71.60 | 1.27% | 101,297 |
| Sep 19, 2025 | 70.30 | 70.70 | 69.80 | 70.70 | 70.70 | 0.43% | 72,035 |
| Sep 18, 2025 | 70.00 | 70.50 | 69.60 | 70.40 | 70.40 | -0.42% | 43,827 |
| Sep 17, 2025 | 71.00 | 71.00 | 70.20 | 70.70 | 70.70 | -0.42% | 83,765 |
| Sep 16, 2025 | 71.00 | 71.00 | 69.70 | 71.00 | 71.00 | - | 103,249 |
| Sep 15, 2025 | 72.20 | 72.70 | 70.60 | 71.00 | 71.00 | -1.66% | 118,717 |
| Sep 12, 2025 | 73.70 | 73.70 | 72.00 | 72.20 | 72.20 | -0.82% | 121,100 |
| Sep 11, 2025 | 74.50 | 75.60 | 71.60 | 72.80 | 72.80 | -2.67% | 176,497 |
| Sep 10, 2025 | 74.10 | 77.00 | 73.20 | 74.80 | 74.80 | 0.94% | 243,657 |
| Sep 9, 2025 | 68.80 | 75.70 | 68.50 | 74.10 | 74.10 | 9.29% | 545,782 |
| Sep 8, 2025 | 66.10 | 68.10 | 66.10 | 67.80 | 67.80 | 3.51% | 168,008 |
| Sep 5, 2025 | 66.60 | 66.60 | 65.50 | 65.50 | 65.50 | -0.61% | 47,685 |
| Sep 4, 2025 | 67.20 | 68.20 | 65.00 | 65.90 | 65.90 | -1.05% | 173,334 |
| Sep 3, 2025 | 67.70 | 68.00 | 66.60 | 66.60 | 66.60 | -1.33% | 48,426 |
| Sep 2, 2025 | 68.10 | 68.10 | 66.80 | 67.50 | 67.50 | - | 94,118 |
| Sep 1, 2025 | 67.40 | 68.40 | 67.20 | 67.50 | 67.50 | 0.30% | 147,079 |
| Aug 29, 2025 | 68.10 | 68.10 | 65.90 | 67.30 | 67.30 | 0.15% | 152,145 |
| Aug 28, 2025 | 64.00 | 69.30 | 64.00 | 67.20 | 67.20 | 4.67% | 228,984 |
| Aug 27, 2025 | 61.90 | 64.20 | 61.90 | 64.20 | 64.20 | 3.05% | 95,512 |
| Aug 26, 2025 | 62.80 | 62.90 | 61.80 | 62.30 | 62.30 | -0.32% | 68,817 |
| Aug 25, 2025 | 63.80 | 64.00 | 61.40 | 62.50 | 62.50 | -1.26% | 118,296 |
| Aug 22, 2025 | 64.00 | 64.50 | 62.80 | 63.30 | 63.30 | -2.31% | 137,669 |
| Aug 21, 2025 | 66.80 | 67.00 | 63.60 | 64.80 | 64.80 | -1.67% | 279,046 |
| Aug 20, 2025 | 65.30 | 66.60 | 65.00 | 65.90 | 65.90 | 0.92% | 446,863 |
| Aug 19, 2025 | 59.20 | 66.00 | 59.20 | 65.30 | 65.30 | 10.30% | 296,782 |