IEI Integration Corp. (TPE:3022)
Taiwan
· Delayed Price · Currency is TWD 58.70
-0.20 (-0.34%)
Mar 9, 2026, 1:30 PM CST
IEI Integration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 56.70 | 58.70 | 55.40 | 58.70 | 58.70 | -0.34% | 1,597,996 |
| Mar 6, 2026 | 58.30 | 59.20 | 58.00 | 58.90 | 58.90 | -0.51% | 239,852 |
| Mar 5, 2026 | 57.20 | 59.20 | 57.20 | 59.20 | 59.20 | 5.34% | 638,304 |
| Mar 4, 2026 | 58.70 | 58.70 | 55.90 | 56.20 | 56.20 | -4.91% | 795,471 |
| Mar 3, 2026 | 60.80 | 60.80 | 59.10 | 59.10 | 59.10 | -2.64% | 624,771 |
| Mar 2, 2026 | 60.20 | 61.00 | 59.20 | 60.70 | 60.70 | 1.00% | 482,998 |
| Feb 26, 2026 | 60.10 | 60.50 | 59.60 | 60.10 | 60.10 | - | 441,530 |
| Feb 25, 2026 | 59.80 | 60.40 | 59.60 | 60.10 | 60.10 | 0.50% | 390,992 |
| Feb 24, 2026 | 60.40 | 60.90 | 59.40 | 59.80 | 59.80 | -1.16% | 889,446 |
| Feb 23, 2026 | 61.10 | 61.10 | 59.90 | 60.50 | 60.50 | -0.33% | 478,549 |
| Feb 11, 2026 | 60.90 | 61.00 | 59.90 | 60.70 | 60.70 | 0.33% | 516,270 |
| Feb 10, 2026 | 61.00 | 61.00 | 59.70 | 60.50 | 60.50 | - | 676,265 |
| Feb 9, 2026 | 62.10 | 62.50 | 60.40 | 60.50 | 60.50 | -3.66% | 1,656,607 |
| Feb 6, 2026 | 64.20 | 64.20 | 62.00 | 62.80 | 62.80 | -2.03% | 615,416 |
| Feb 5, 2026 | 64.60 | 65.60 | 64.10 | 64.10 | 64.10 | -1.08% | 366,686 |
| Feb 4, 2026 | 64.00 | 65.30 | 63.80 | 64.80 | 64.80 | 1.25% | 239,226 |
| Feb 3, 2026 | 64.20 | 64.60 | 63.30 | 64.00 | 64.00 | 0.31% | 307,043 |
| Feb 2, 2026 | 64.00 | 64.60 | 63.20 | 63.80 | 63.80 | -0.31% | 420,598 |
| Jan 30, 2026 | 65.00 | 65.00 | 63.60 | 64.00 | 64.00 | -1.39% | 1,769,104 |
| Jan 29, 2026 | 65.60 | 65.80 | 64.70 | 64.90 | 64.90 | -1.07% | 586,662 |
| Jan 28, 2026 | 65.80 | 66.20 | 65.40 | 65.60 | 65.60 | -0.30% | 527,454 |
| Jan 27, 2026 | 66.90 | 67.00 | 65.60 | 65.80 | 65.80 | -1.35% | 547,825 |
| Jan 26, 2026 | 67.40 | 67.80 | 66.50 | 66.70 | 66.70 | -0.15% | 471,071 |
| Jan 23, 2026 | 67.60 | 68.30 | 66.60 | 66.80 | 66.80 | -1.18% | 460,033 |
| Jan 22, 2026 | 67.20 | 67.90 | 66.80 | 67.60 | 67.60 | 1.35% | 360,411 |
| Jan 21, 2026 | 67.80 | 68.40 | 66.60 | 66.70 | 66.70 | -1.62% | 627,791 |
| Jan 20, 2026 | 68.50 | 68.50 | 67.30 | 67.80 | 67.80 | -1.02% | 504,816 |
| Jan 19, 2026 | 68.20 | 69.60 | 67.70 | 68.50 | 68.50 | 0.59% | 948,888 |
| Jan 16, 2026 | 67.70 | 68.50 | 67.10 | 68.10 | 68.10 | 0.44% | 912,165 |
| Jan 15, 2026 | 67.90 | 68.10 | 67.40 | 67.80 | 67.80 | -0.15% | 337,520 |
| Jan 14, 2026 | 66.80 | 68.00 | 66.70 | 67.90 | 67.90 | 2.11% | 637,843 |
| Jan 13, 2026 | 67.80 | 67.80 | 65.50 | 66.50 | 66.50 | -1.92% | 704,838 |
| Jan 12, 2026 | 65.50 | 68.00 | 65.00 | 67.80 | 67.80 | 4.15% | 1,510,983 |
| Jan 9, 2026 | 65.20 | 66.50 | 64.70 | 65.10 | 65.10 | 0.93% | 1,673,191 |
| Jan 8, 2026 | 64.00 | 64.50 | 63.30 | 64.50 | 64.50 | 0.78% | 527,664 |
| Jan 7, 2026 | 63.10 | 64.20 | 62.90 | 64.00 | 64.00 | 1.43% | 396,483 |
| Jan 6, 2026 | 63.80 | 63.90 | 63.10 | 63.10 | 63.10 | -0.94% | 632,242 |
| Jan 5, 2026 | 65.30 | 65.30 | 63.00 | 63.70 | 63.70 | -2.15% | 934,143 |
| Jan 2, 2026 | 64.80 | 65.60 | 64.20 | 65.10 | 65.10 | 0.93% | 410,449 |
| Dec 31, 2025 | 65.10 | 65.30 | 64.20 | 64.50 | 64.50 | -0.62% | 325,565 |
| Dec 30, 2025 | 65.00 | 65.00 | 63.70 | 64.90 | 64.90 | 0.15% | 426,318 |
| Dec 29, 2025 | 64.30 | 65.20 | 63.80 | 64.80 | 64.80 | 1.25% | 375,902 |
| Dec 26, 2025 | 64.60 | 64.60 | 63.30 | 64.00 | 64.00 | -0.31% | 653,788 |
| Dec 24, 2025 | 65.70 | 65.90 | 64.10 | 64.20 | 64.20 | -1.53% | 641,263 |
| Dec 23, 2025 | 67.90 | 68.00 | 64.90 | 65.20 | 65.20 | -3.26% | 1,222,579 |
| Dec 22, 2025 | 69.10 | 69.90 | 67.20 | 67.40 | 67.40 | -1.75% | 915,780 |
| Dec 19, 2025 | 67.10 | 68.60 | 67.10 | 68.60 | 68.60 | 2.39% | 593,325 |
| Dec 18, 2025 | 66.30 | 67.40 | 66.00 | 67.00 | 67.00 | 1.06% | 475,170 |
| Dec 17, 2025 | 66.10 | 67.20 | 66.10 | 66.30 | 66.30 | 0.45% | 423,489 |
| Dec 16, 2025 | 66.00 | 66.50 | 64.60 | 66.00 | 66.00 | -0.15% | 722,736 |
| Dec 15, 2025 | 66.30 | 67.00 | 65.50 | 66.10 | 66.10 | 0.15% | 229,702 |
| Dec 12, 2025 | 66.80 | 67.30 | 65.60 | 66.00 | 66.00 | -1.05% | 393,093 |
| Dec 11, 2025 | 66.00 | 67.00 | 66.00 | 66.70 | 66.70 | 1.37% | 346,890 |
| Dec 10, 2025 | 66.30 | 66.60 | 65.80 | 65.80 | 65.80 | -0.45% | 267,298 |
| Dec 9, 2025 | 66.20 | 66.60 | 65.90 | 66.10 | 66.10 | -0.30% | 247,521 |
| Dec 8, 2025 | 66.60 | 66.60 | 65.10 | 66.30 | 66.30 | -1.78% | 706,364 |
| Dec 5, 2025 | 68.20 | 68.60 | 67.40 | 67.50 | 67.50 | -0.74% | 444,964 |
| Dec 4, 2025 | 67.30 | 68.30 | 67.30 | 68.00 | 68.00 | 1.19% | 278,886 |
| Dec 3, 2025 | 67.00 | 67.90 | 67.00 | 67.20 | 67.20 | 0.30% | 364,923 |
| Dec 2, 2025 | 67.30 | 67.30 | 66.60 | 67.00 | 67.00 | 0.15% | 265,662 |
| Dec 1, 2025 | 67.60 | 68.00 | 66.40 | 66.90 | 66.90 | -1.04% | 423,413 |
| Nov 28, 2025 | 65.90 | 67.80 | 65.90 | 67.60 | 67.60 | 3.84% | 824,515 |
| Nov 27, 2025 | 65.20 | 65.20 | 64.70 | 65.10 | 65.10 | -0.15% | 173,475 |
| Nov 26, 2025 | 64.50 | 65.30 | 64.50 | 65.20 | 65.20 | 2.19% | 304,891 |
| Nov 25, 2025 | 62.60 | 63.90 | 62.60 | 63.80 | 63.80 | 2.41% | 260,729 |
| Nov 24, 2025 | 62.90 | 63.10 | 62.00 | 62.30 | 62.30 | -0.16% | 287,219 |
| Nov 21, 2025 | 63.80 | 64.60 | 62.10 | 62.40 | 62.40 | -3.41% | 571,762 |
| Nov 20, 2025 | 64.60 | 65.30 | 64.20 | 64.60 | 64.60 | 1.10% | 644,788 |
| Nov 19, 2025 | 65.40 | 65.40 | 63.00 | 63.90 | 63.90 | -1.54% | 761,527 |
| Nov 18, 2025 | 66.00 | 66.00 | 64.10 | 64.90 | 64.90 | -2.26% | 772,882 |
| Nov 17, 2025 | 67.60 | 68.00 | 66.30 | 66.40 | 66.40 | -1.78% | 521,208 |
| Nov 14, 2025 | 68.00 | 68.70 | 67.40 | 67.60 | 67.60 | -2.31% | 606,225 |
| Nov 13, 2025 | 70.40 | 70.50 | 68.80 | 69.20 | 69.20 | -1.14% | 447,528 |
| Nov 12, 2025 | 69.20 | 70.40 | 68.90 | 70.00 | 70.00 | 2.04% | 919,944 |
| Nov 11, 2025 | 69.00 | 69.70 | 68.10 | 68.60 | 68.60 | -0.29% | 484,582 |
| Nov 10, 2025 | 69.10 | 69.10 | 68.00 | 68.80 | 68.80 | 0.29% | 455,918 |
| Nov 7, 2025 | 69.40 | 69.40 | 67.60 | 68.60 | 68.60 | -1.58% | 908,960 |
| Nov 6, 2025 | 67.90 | 70.30 | 67.90 | 69.70 | 69.70 | 5.13% | 2,453,735 |
| Nov 5, 2025 | 65.70 | 66.30 | 63.90 | 66.30 | 66.30 | 0.61% | 457,916 |
| Nov 4, 2025 | 67.30 | 68.00 | 65.80 | 65.90 | 65.90 | -1.93% | 726,089 |
| Nov 3, 2025 | 67.20 | 67.60 | 66.90 | 67.20 | 67.20 | 0.15% | 358,340 |
| Oct 31, 2025 | 69.50 | 69.60 | 67.00 | 67.10 | 67.10 | -2.47% | 817,168 |
| Oct 30, 2025 | 68.60 | 68.80 | 66.90 | 68.80 | 68.80 | 0.88% | 578,369 |
| Oct 29, 2025 | 68.90 | 69.30 | 67.80 | 68.20 | 68.20 | - | 459,165 |
| Oct 28, 2025 | 69.50 | 69.50 | 68.20 | 68.20 | 68.20 | -1.02% | 307,105 |
| Oct 27, 2025 | 70.00 | 70.50 | 68.90 | 68.90 | 68.90 | -1.29% | 612,999 |
| Oct 23, 2025 | 69.80 | 70.40 | 69.00 | 69.80 | 69.80 | -0.29% | 453,766 |
| Oct 22, 2025 | 70.50 | 70.80 | 69.30 | 70.00 | 70.00 | -0.14% | 682,524 |
| Oct 21, 2025 | 67.80 | 70.50 | 67.80 | 70.10 | 70.10 | 3.85% | 1,435,665 |
| Oct 20, 2025 | 67.80 | 68.00 | 67.10 | 67.50 | 67.50 | -0.15% | 241,926 |
| Oct 17, 2025 | 67.00 | 67.80 | 66.80 | 67.60 | 67.60 | 0.15% | 465,917 |
| Oct 16, 2025 | 66.50 | 67.70 | 66.50 | 67.50 | 67.50 | 1.66% | 395,293 |
| Oct 15, 2025 | 66.50 | 66.60 | 65.90 | 66.40 | 66.40 | -0.15% | 338,682 |
| Oct 14, 2025 | 67.50 | 68.30 | 66.20 | 66.50 | 66.50 | -0.89% | 653,726 |
| Oct 13, 2025 | 67.40 | 67.40 | 65.90 | 67.10 | 67.10 | -2.75% | 621,674 |
| Oct 9, 2025 | 68.60 | 69.40 | 68.50 | 69.00 | 69.00 | 0.58% | 790,653 |
| Oct 8, 2025 | 68.10 | 68.80 | 67.90 | 68.60 | 68.60 | - | 424,808 |
| Oct 7, 2025 | 66.80 | 68.70 | 66.30 | 68.60 | 68.60 | 3.47% | 904,806 |
| Oct 3, 2025 | 67.30 | 67.30 | 66.20 | 66.30 | 66.30 | -1.49% | 484,539 |
| Oct 2, 2025 | 68.20 | 68.40 | 67.10 | 67.30 | 67.30 | -0.88% | 463,406 |