International Integrated Systems, Inc. (TPEX:6614)
Taiwan · Delayed Price · Currency is TWD 70.70
+0.30 (0.43%)
At close: Sep 19, 2025
TPEX:6614 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 56.40 | 59.70 | 56.00 | 59.20 | 59.20 | 7.25% | 149,829 |
| Aug 15, 2025 | 56.10 | 56.60 | 55.20 | 55.20 | 55.20 | -1.08% | 77,539 |
| Aug 14, 2025 | 55.90 | 56.10 | 55.10 | 55.80 | 55.80 | -0.18% | 19,399 |
| Aug 13, 2025 | 55.90 | 56.00 | 55.10 | 55.90 | 55.90 | 0.54% | 18,269 |
| Aug 12, 2025 | 56.70 | 56.70 | 55.10 | 55.60 | 55.60 | -1.77% | 39,385 |
| Aug 11, 2025 | 56.90 | 56.90 | 56.20 | 56.60 | 56.60 | -0.70% | 30,521 |
| Aug 8, 2025 | 57.20 | 57.80 | 55.70 | 57.00 | 57.00 | -0.35% | 42,671 |
| Aug 7, 2025 | 59.20 | 59.40 | 56.70 | 57.20 | 57.20 | -3.38% | 126,214 |
| Aug 6, 2025 | 59.20 | 59.90 | 57.90 | 59.20 | 59.20 | 0.68% | 89,293 |
| Aug 5, 2025 | 56.90 | 59.90 | 56.90 | 58.80 | 58.80 | 4.44% | 231,834 |
| Aug 4, 2025 | 56.20 | 56.30 | 54.60 | 56.30 | 56.30 | 2.74% | 17,846 |
| Aug 1, 2025 | 53.80 | 55.00 | 53.80 | 54.80 | 54.80 | - | 52,294 |
| Jul 31, 2025 | 54.50 | 54.90 | 53.80 | 54.80 | 54.80 | 1.48% | 11,241 |
| Jul 30, 2025 | 54.00 | 54.20 | 53.50 | 54.00 | 54.00 | -0.18% | 12,010 |
| Jul 29, 2025 | 54.10 | 54.20 | 53.90 | 54.10 | 54.10 | 0.37% | 20,508 |
| Jul 28, 2025 | 53.70 | 53.90 | 53.50 | 53.90 | 53.90 | 0.75% | 13,002 |
| Jul 25, 2025 | 53.70 | 53.70 | 52.80 | 53.50 | 53.50 | - | 27,073 |
| Jul 24, 2025 | 54.00 | 54.00 | 52.80 | 53.50 | 53.50 | -0.93% | 14,036 |
| Jul 23, 2025 | 53.40 | 54.00 | 52.20 | 54.00 | 54.00 | 2.27% | 47,168 |
| Jul 22, 2025 | 53.90 | 53.90 | 52.80 | 52.80 | 52.80 | -2.04% | 17,588 |
| Jul 21, 2025 | 53.40 | 53.90 | 52.80 | 53.90 | 53.90 | 1.70% | 6,951 |
| Jul 18, 2025 | 53.00 | 53.20 | 52.60 | 53.00 | 53.00 | - | 31,286 |
| Jul 17, 2025 | 54.00 | 54.00 | 52.50 | 53.00 | 53.00 | -0.19% | 57,451 |
| Jul 16, 2025 | 52.60 | 55.50 | 52.60 | 53.10 | 53.10 | -3.45% | 32,493 |
| Jul 15, 2025 | 53.40 | 55.00 | 53.40 | 55.00 | 53.48 | 1.48% | 40,911 |
| Jul 14, 2025 | 54.60 | 55.20 | 53.60 | 54.20 | 52.71 | -1.63% | 50,842 |