IEI Integration Corp. (TPE:3022)
Taiwan
· Delayed Price · Currency is TWD 67.50
-0.50 (-0.74%)
At close: Dec 5, 2025
IEI Integration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 66.40 | 68.00 | 66.30 | 67.90 | 67.90 | 2.26% | 783,817 |
| Sep 30, 2025 | 65.60 | 66.40 | 65.50 | 66.40 | 66.40 | 1.22% | 228,391 |
| Sep 26, 2025 | 67.80 | 67.80 | 65.20 | 65.60 | 65.60 | -3.24% | 1,070,610 |
| Sep 25, 2025 | 67.60 | 68.50 | 67.30 | 67.80 | 67.80 | 0.59% | 576,891 |
| Sep 24, 2025 | 67.20 | 68.00 | 66.90 | 67.40 | 67.40 | 0.30% | 312,483 |
| Sep 23, 2025 | 67.60 | 67.80 | 67.00 | 67.20 | 67.20 | -0.59% | 336,677 |
| Sep 22, 2025 | 68.10 | 68.50 | 67.50 | 67.60 | 67.60 | -0.59% | 460,805 |
| Sep 19, 2025 | 67.80 | 68.10 | 67.50 | 68.00 | 68.00 | 0.29% | 394,417 |
| Sep 18, 2025 | 67.80 | 68.20 | 67.40 | 67.80 | 67.80 | 0.74% | 515,265 |
| Sep 17, 2025 | 67.50 | 68.80 | 66.90 | 67.30 | 67.30 | -0.30% | 459,162 |
| Sep 16, 2025 | 66.80 | 67.60 | 66.50 | 67.50 | 67.50 | 1.20% | 348,947 |
| Sep 15, 2025 | 66.70 | 66.80 | 66.10 | 66.70 | 66.70 | -0.15% | 383,829 |
| Sep 12, 2025 | 66.30 | 67.50 | 66.30 | 66.80 | 66.80 | 1.52% | 579,863 |
| Sep 11, 2025 | 68.00 | 68.40 | 65.80 | 65.80 | 65.80 | -3.09% | 1,363,391 |
| Sep 10, 2025 | 68.10 | 68.20 | 67.10 | 67.90 | 67.90 | -0.15% | 1,074,995 |
| Sep 9, 2025 | 68.80 | 68.90 | 67.60 | 68.00 | 68.00 | -3.55% | 1,854,623 |
| Sep 8, 2025 | 70.50 | 71.60 | 70.50 | 70.50 | 70.50 | 0.14% | 390,066 |
| Sep 5, 2025 | 71.20 | 71.40 | 70.40 | 70.40 | 70.40 | -0.56% | 764,096 |
| Sep 4, 2025 | 69.70 | 71.60 | 69.70 | 70.80 | 70.80 | 2.02% | 1,033,643 |
| Sep 3, 2025 | 68.80 | 69.40 | 68.70 | 69.40 | 69.40 | 0.58% | 282,072 |
| Sep 2, 2025 | 69.80 | 70.20 | 68.50 | 69.00 | 69.00 | -0.29% | 389,865 |
| Sep 1, 2025 | 70.40 | 70.80 | 69.20 | 69.20 | 69.20 | -1.70% | 652,476 |
| Aug 29, 2025 | 71.40 | 71.70 | 70.20 | 70.40 | 70.40 | -0.71% | 849,859 |
| Aug 28, 2025 | 70.50 | 72.00 | 70.30 | 70.90 | 70.90 | 0.71% | 1,122,232 |
| Aug 27, 2025 | 69.10 | 70.80 | 69.10 | 70.40 | 70.40 | 1.88% | 988,521 |
| Aug 26, 2025 | 67.90 | 69.10 | 67.80 | 69.10 | 69.10 | 1.32% | 548,589 |
| Aug 25, 2025 | 68.00 | 68.30 | 67.80 | 68.20 | 68.20 | 1.19% | 598,900 |
| Aug 22, 2025 | 68.20 | 68.20 | 67.20 | 67.40 | 67.40 | -1.03% | 542,823 |
| Aug 21, 2025 | 67.80 | 69.10 | 67.70 | 68.10 | 68.10 | 1.04% | 974,397 |
| Aug 20, 2025 | 68.00 | 68.00 | 67.00 | 67.40 | 67.40 | -0.30% | 812,603 |
| Aug 19, 2025 | 67.70 | 68.50 | 67.30 | 67.60 | 67.60 | -0.15% | 769,690 |
| Aug 18, 2025 | 68.00 | 68.70 | 67.10 | 67.70 | 67.70 | -0.44% | 1,116,611 |
| Aug 15, 2025 | 69.50 | 69.60 | 68.00 | 68.00 | 68.00 | -1.16% | 1,045,383 |
| Aug 14, 2025 | 68.40 | 69.70 | 68.40 | 68.80 | 68.80 | 0.15% | 911,407 |
| Aug 13, 2025 | 70.50 | 70.60 | 67.80 | 68.70 | 68.70 | -3.65% | 3,799,529 |
| Aug 12, 2025 | 71.20 | 71.60 | 70.70 | 71.30 | 71.30 | 0.56% | 841,817 |
| Aug 11, 2025 | 71.70 | 71.70 | 69.20 | 70.90 | 70.90 | -4.83% | 4,026,444 |
| Aug 8, 2025 | 76.00 | 76.10 | 74.40 | 74.50 | 74.50 | -1.97% | 1,826,972 |
| Aug 7, 2025 | 78.10 | 78.10 | 75.90 | 76.00 | 76.00 | -1.94% | 1,212,624 |
| Aug 6, 2025 | 78.30 | 78.50 | 77.50 | 77.50 | 77.50 | -1.02% | 486,105 |
| Aug 5, 2025 | 77.30 | 78.40 | 77.00 | 78.30 | 78.30 | 1.82% | 939,948 |
| Aug 4, 2025 | 76.30 | 77.30 | 75.80 | 76.90 | 76.90 | -0.52% | 344,440 |
| Aug 1, 2025 | 76.10 | 77.60 | 74.80 | 77.30 | 77.30 | 0.65% | 780,145 |
| Jul 31, 2025 | 76.90 | 76.90 | 76.10 | 76.80 | 76.80 | - | 1,859,546 |
| Jul 30, 2025 | 76.10 | 76.90 | 76.00 | 76.80 | 76.80 | 0.92% | 427,901 |
| Jul 29, 2025 | 77.00 | 77.30 | 75.90 | 76.10 | 76.10 | -1.17% | 550,537 |
| Jul 28, 2025 | 76.40 | 77.40 | 76.40 | 77.00 | 77.00 | 0.79% | 570,619 |
| Jul 25, 2025 | 76.10 | 76.90 | 76.10 | 76.40 | 76.40 | - | 599,452 |
| Jul 24, 2025 | 77.10 | 77.20 | 75.70 | 76.40 | 76.40 | -0.39% | 670,621 |
| Jul 23, 2025 | 74.40 | 77.40 | 74.40 | 76.70 | 76.70 | 3.23% | 1,658,100 |
| Jul 22, 2025 | 76.70 | 77.20 | 74.00 | 74.30 | 74.30 | -2.88% | 1,777,850 |
| Jul 21, 2025 | 76.00 | 76.90 | 75.70 | 76.50 | 76.50 | 0.66% | 590,238 |
| Jul 18, 2025 | 76.30 | 76.60 | 75.60 | 76.00 | 76.00 | 0.13% | 826,655 |
| Jul 17, 2025 | 75.50 | 76.40 | 74.80 | 75.90 | 75.90 | -5.24% | 2,326,070 |
| Jul 16, 2025 | 80.20 | 80.60 | 79.90 | 80.10 | 75.60 | 0.75% | 2,966,603 |
| Jul 15, 2025 | 79.40 | 80.80 | 78.70 | 79.50 | 75.03 | 0.51% | 2,223,091 |