International Integrated Systems, Inc. (TPEX:6614)
Taiwan · Delayed Price · Currency is TWD 63.30
-1.70 (-2.62%)
At close: Aug 22, 2025, 1:25 PM CST
TPEX:6614 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | - | - | 137,669 |
| Aug 21, 2025 | 66.80 | 67.00 | 63.60 | 65.00 | - | -1.96% | 256,846 |
| Aug 20, 2025 | 65.30 | 66.60 | 65.00 | 66.30 | - | 1.53% | 442,792 |
| Aug 19, 2025 | 59.20 | 66.00 | 59.20 | 65.30 | - | 10.30% | 294,782 |
| Aug 18, 2025 | 56.40 | 59.70 | 56.00 | 59.20 | - | 6.28% | 147,829 |
| Aug 15, 2025 | 56.10 | 56.60 | 55.40 | 55.70 | - | -0.71% | 76,208 |
| Aug 14, 2025 | 55.90 | 56.10 | 55.10 | 56.10 | - | 0.36% | 16,389 |
| Aug 13, 2025 | 55.90 | 56.00 | 55.10 | 55.90 | - | 0.54% | 18,269 |
| Aug 12, 2025 | 56.70 | 56.70 | 55.10 | 55.60 | - | -1.77% | 39,385 |
| Aug 11, 2025 | 56.90 | 56.90 | 56.20 | 56.60 | - | -0.70% | 28,521 |
| Aug 8, 2025 | 57.20 | 57.80 | 55.70 | 57.00 | - | 0.53% | 42,671 |
| Aug 7, 2025 | 59.20 | 59.40 | 56.70 | 56.70 | - | -4.22% | 126,206 |
| Aug 6, 2025 | 59.20 | 59.90 | 57.90 | 59.20 | - | 0.85% | 89,293 |
| Aug 5, 2025 | 56.90 | 59.90 | 56.90 | 58.70 | - | 7.12% | 224,253 |
| Aug 4, 2025 | 56.20 | 56.20 | 54.60 | 54.80 | - | - | 821 |
| Aug 1, 2025 | 53.80 | 55.00 | 53.80 | 54.80 | - | - | 52,294 |
| Jul 31, 2025 | 54.50 | 54.90 | 53.80 | 54.80 | - | 1.48% | 11,241 |
| Jul 30, 2025 | 54.00 | 54.20 | 53.50 | 54.00 | - | -0.37% | 12,010 |
| Jul 29, 2025 | 54.10 | 54.20 | 53.90 | 54.20 | - | 1.31% | 19,508 |
| Jul 28, 2025 | 53.70 | 53.90 | 53.50 | 53.50 | - | - | 13,000 |
| Jul 25, 2025 | 53.70 | 53.70 | 52.80 | 53.50 | - | - | 6,073 |
| Jul 24, 2025 | 54.00 | 54.00 | 52.80 | 53.50 | - | 0.56% | 14,036 |
| Jul 23, 2025 | 53.40 | 53.40 | 52.20 | 53.20 | - | -0.37% | 47,167 |
| Jul 22, 2025 | 53.90 | 53.90 | 53.00 | 53.40 | - | -0.93% | 11,588 |
| Jul 21, 2025 | 53.40 | 53.90 | 52.80 | 53.90 | - | 1.70% | 6,941 |
| Jul 18, 2025 | 53.00 | 53.20 | 52.60 | 53.00 | - | - | 31,286 |
| Jul 17, 2025 | 54.00 | 54.00 | 52.50 | 53.00 | - | -0.75% | 57,451 |
| Jul 16, 2025 | 52.60 | 55.50 | 52.60 | 53.40 | - | -1.66% | 31,493 |
| Jul 15, 2025 | 53.40 | 54.40 | 53.40 | 54.30 | - | 0.18% | 40,801 |
| Jul 14, 2025 | 54.60 | 55.20 | 53.60 | 54.20 | - | -1.63% | 50,842 |
| Jul 11, 2025 | 55.10 | 56.00 | 54.80 | 55.10 | - | -0.54% | 10,208 |
| Jul 10, 2025 | 56.90 | 57.00 | 55.10 | 55.40 | - | - | 24,240 |
| Jul 9, 2025 | 53.50 | 56.70 | 53.00 | 55.40 | - | 4.53% | 99,323 |
| Jul 8, 2025 | 53.10 | 53.60 | 52.70 | 53.00 | - | -0.38% | 16,072 |
| Jul 7, 2025 | 52.80 | 53.60 | 52.60 | 53.20 | - | -0.56% | 16,817 |
| Jul 4, 2025 | 53.50 | 53.50 | 52.60 | 53.50 | - | 0.19% | 8,301 |
| Jul 3, 2025 | 54.20 | 54.50 | 52.80 | 53.40 | - | -0.74% | 30,300 |
| Jul 2, 2025 | 55.50 | 55.50 | 53.30 | 53.80 | - | -2.00% | 27,745 |
| Jul 1, 2025 | 55.00 | 56.00 | 54.10 | 54.90 | - | -1.61% | 34,786 |
| Jun 30, 2025 | 56.80 | 58.00 | 54.80 | 55.80 | - | -1.93% | 162,044 |
| Jun 27, 2025 | 52.30 | 57.30 | 51.90 | 56.90 | - | 9.42% | 192,484 |
| Jun 26, 2025 | 51.00 | 52.60 | 50.90 | 52.00 | - | 3.59% | 71,914 |
| Jun 25, 2025 | 49.50 | 50.40 | 49.50 | 50.20 | - | 1.41% | 9,345 |
| Jun 24, 2025 | 49.80 | 49.80 | 49.00 | 49.50 | - | -1.39% | 1,871 |
| Jun 23, 2025 | 48.95 | 50.20 | 48.95 | 50.20 | - | 2.03% | 17,780 |
| Jun 20, 2025 | 48.85 | 49.20 | 48.85 | 49.20 | - | 0.20% | 2,102 |
| Jun 19, 2025 | 48.95 | 49.20 | 48.95 | 49.10 | - | -0.20% | 2,728 |
| Jun 18, 2025 | 49.00 | 49.20 | 48.60 | 49.20 | - | 0.72% | 2,138 |
| Jun 17, 2025 | 48.90 | 49.05 | 48.35 | 48.85 | - | -0.51% | 53,603 |
| Jun 16, 2025 | 49.00 | 49.50 | 48.90 | 49.10 | - | -1.31% | 13,140 |