International Integrated Systems, Inc. (TPE:6614)
Taiwan
· Delayed Price · Currency is TWD 42.25
-1.55 (-3.54%)
At close: Mar 9, 2026
TPE:6614 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 43.80 | 43.80 | 42.20 | 42.25 | 42.25 | -3.54% | 151,567 |
| Mar 6, 2026 | 44.10 | 44.10 | 43.20 | 43.80 | 43.80 | 0.92% | 53,520 |
| Mar 5, 2026 | 43.50 | 44.00 | 43.20 | 43.40 | 43.40 | 0.93% | 60,174 |
| Mar 4, 2026 | 44.65 | 44.65 | 42.70 | 43.00 | 43.00 | -4.34% | 208,588 |
| Mar 3, 2026 | 45.15 | 45.70 | 44.65 | 44.95 | 44.95 | -0.66% | 66,729 |
| Mar 2, 2026 | 45.55 | 45.90 | 45.05 | 45.25 | 45.25 | -0.66% | 88,580 |
| Feb 26, 2026 | 45.60 | 46.55 | 45.30 | 45.55 | 45.55 | -0.11% | 82,766 |
| Feb 25, 2026 | 45.50 | 45.65 | 45.30 | 45.60 | 45.60 | - | 69,146 |
| Feb 24, 2026 | 45.50 | 46.20 | 45.40 | 45.60 | 45.60 | -1.30% | 74,297 |
| Feb 23, 2026 | 46.00 | 46.20 | 45.35 | 46.20 | 46.20 | 0.65% | 67,536 |
| Feb 11, 2026 | 45.00 | 46.30 | 45.00 | 45.90 | 45.90 | 2.00% | 106,458 |
| Feb 10, 2026 | 44.80 | 45.00 | 44.10 | 45.00 | 45.00 | 0.45% | 123,860 |
| Feb 9, 2026 | 45.30 | 46.05 | 44.45 | 44.80 | 44.80 | 0.22% | 92,907 |
| Feb 6, 2026 | 45.15 | 45.15 | 43.85 | 44.70 | 44.70 | -1.00% | 100,731 |
| Feb 5, 2026 | 45.50 | 46.10 | 45.15 | 45.15 | 45.15 | -0.33% | 159,206 |
| Feb 4, 2026 | 45.05 | 45.70 | 45.05 | 45.30 | 45.30 | -0.11% | 66,638 |
| Feb 3, 2026 | 46.05 | 46.10 | 45.30 | 45.35 | 45.35 | -0.44% | 98,584 |
| Feb 2, 2026 | 46.05 | 46.50 | 45.50 | 45.55 | 45.55 | -2.25% | 127,798 |
| Jan 30, 2026 | 47.50 | 47.85 | 46.50 | 46.60 | 46.60 | -2.61% | 208,749 |
| Jan 29, 2026 | 47.80 | 47.90 | 47.15 | 47.85 | 47.85 | 0.10% | 79,983 |
| Jan 28, 2026 | 48.30 | 48.30 | 47.80 | 47.80 | 47.80 | -1.14% | 162,539 |
| Jan 27, 2026 | 48.50 | 48.65 | 48.00 | 48.35 | 48.35 | -0.31% | 86,354 |
| Jan 26, 2026 | 47.80 | 48.85 | 47.75 | 48.50 | 48.50 | 1.04% | 117,983 |
| Jan 23, 2026 | 48.50 | 48.50 | 47.85 | 48.00 | 48.00 | -0.83% | 81,170 |
| Jan 22, 2026 | 47.85 | 48.65 | 47.85 | 48.40 | 48.40 | 1.15% | 185,260 |
| Jan 21, 2026 | 48.15 | 48.15 | 47.30 | 47.85 | 47.85 | -0.83% | 229,480 |
| Jan 20, 2026 | 48.45 | 48.50 | 48.05 | 48.25 | 48.25 | -0.31% | 152,781 |
| Jan 19, 2026 | 48.65 | 48.85 | 48.10 | 48.40 | 48.40 | -0.51% | 161,496 |
| Jan 16, 2026 | 49.30 | 49.30 | 48.65 | 48.65 | 48.65 | -1.02% | 190,039 |
| Jan 15, 2026 | 49.70 | 49.70 | 49.10 | 49.15 | 49.15 | -1.11% | 91,344 |
| Jan 14, 2026 | 50.20 | 50.20 | 49.70 | 49.70 | 49.70 | -0.80% | 147,089 |
| Jan 13, 2026 | 50.20 | 51.20 | 49.70 | 50.10 | 50.10 | 0.70% | 329,649 |
| Jan 12, 2026 | 49.20 | 51.10 | 49.10 | 49.75 | 49.75 | 0.81% | 272,710 |
| Jan 9, 2026 | 50.30 | 50.30 | 49.20 | 49.35 | 49.35 | -1.89% | 51,808 |
| Jan 8, 2026 | 49.25 | 50.30 | 48.90 | 50.30 | 50.30 | 2.13% | 113,149 |
| Jan 7, 2026 | 49.20 | 50.20 | 49.00 | 49.25 | 49.25 | - | 125,501 |
| Jan 6, 2026 | 49.30 | 49.50 | 48.80 | 49.25 | 49.25 | -0.10% | 125,082 |
| Jan 5, 2026 | 50.40 | 50.40 | 48.85 | 49.30 | 49.30 | -2.18% | 189,891 |
| Jan 2, 2026 | 50.60 | 51.10 | 50.10 | 50.40 | 50.40 | -1.18% | 171,415 |
| Dec 31, 2025 | 48.70 | 51.20 | 48.70 | 51.00 | 51.00 | 3.87% | 342,067 |
| Dec 30, 2025 | 49.45 | 49.45 | 49.00 | 49.10 | 49.10 | -0.81% | 85,102 |
| Dec 29, 2025 | 48.85 | 49.80 | 48.70 | 49.50 | 49.50 | 1.43% | 108,771 |
| Dec 26, 2025 | 49.05 | 49.05 | 48.65 | 48.80 | 48.80 | -0.81% | 78,175 |
| Dec 24, 2025 | 49.00 | 49.40 | 48.85 | 49.20 | 49.20 | 0.41% | 101,052 |
| Dec 23, 2025 | 49.00 | 49.20 | 48.40 | 49.00 | 49.00 | - | 82,495 |
| Dec 22, 2025 | 48.20 | 49.10 | 48.20 | 49.00 | 49.00 | 1.66% | 99,337 |
| Dec 19, 2025 | 48.20 | 48.80 | 48.10 | 48.20 | 48.20 | - | 121,084 |
| Dec 18, 2025 | 49.10 | 49.10 | 48.10 | 48.20 | 48.20 | 0.21% | 81,763 |
| Dec 17, 2025 | 48.50 | 48.50 | 48.05 | 48.10 | 48.10 | -0.82% | 98,719 |
| Dec 16, 2025 | 48.10 | 49.10 | 48.00 | 48.50 | 48.50 | 0.73% | 199,634 |
| Dec 15, 2025 | 48.20 | 49.00 | 48.00 | 48.15 | 48.15 | -2.33% | 176,239 |
| Dec 12, 2025 | 49.35 | 49.70 | 49.00 | 49.30 | 49.30 | -0.10% | 210,312 |
| Dec 11, 2025 | 49.80 | 49.80 | 49.25 | 49.35 | 49.35 | -0.50% | 93,037 |
| Dec 10, 2025 | 49.70 | 50.00 | 49.50 | 49.60 | 49.60 | -0.20% | 121,558 |
| Dec 9, 2025 | 49.95 | 50.00 | 49.40 | 49.70 | 49.70 | -0.40% | 127,645 |
| Dec 8, 2025 | 50.40 | 50.40 | 49.65 | 49.90 | 49.90 | -2.35% | 227,282 |
| Dec 5, 2025 | 49.50 | 52.70 | 49.50 | 51.10 | 51.10 | 4.07% | 342,246 |
| Dec 4, 2025 | 49.70 | 49.70 | 49.00 | 49.10 | 49.10 | -1.21% | 191,634 |
| Dec 3, 2025 | 49.70 | 50.10 | 49.55 | 49.70 | 49.70 | - | 154,229 |
| Dec 2, 2025 | 50.40 | 50.50 | 49.50 | 49.70 | 49.70 | -1.00% | 251,446 |
| Dec 1, 2025 | 52.40 | 52.40 | 50.20 | 50.20 | 50.20 | -4.02% | 452,148 |
| Nov 28, 2025 | 55.00 | 55.00 | 51.50 | 52.30 | 52.30 | -4.91% | 1,040,116 |
| Nov 27, 2025 | 55.30 | 58.10 | 55.00 | 55.00 | 55.00 | - | 1,692,775 |
| Nov 26, 2025 | 47.60 | 55.00 | 47.55 | 55.00 | 55.00 | 15.91% | 1,702,618 |
| Nov 25, 2025 | 47.80 | 49.40 | 46.00 | 47.45 | 47.45 | -21.57% | 2,028,113 |
| Nov 24, 2025 | 62.60 | 63.50 | 60.50 | 60.50 | 60.50 | -2.42% | 174,223 |
| Nov 21, 2025 | 60.00 | 62.00 | 59.80 | 62.00 | 62.00 | 1.31% | 86,551 |
| Nov 20, 2025 | 61.50 | 62.90 | 59.80 | 61.20 | 61.20 | -0.33% | 92,576 |
| Nov 19, 2025 | 61.30 | 63.90 | 60.70 | 61.40 | 61.40 | 0.16% | 95,015 |
| Nov 18, 2025 | 60.50 | 64.00 | 60.30 | 61.30 | 61.30 | 1.32% | 35,789 |
| Nov 17, 2025 | 64.10 | 64.10 | 57.50 | 60.50 | 60.50 | -5.62% | 195,716 |
| Nov 14, 2025 | 66.50 | 67.50 | 61.00 | 64.10 | 64.10 | -5.04% | 304,147 |
| Nov 13, 2025 | 68.30 | 69.00 | 66.70 | 67.50 | 67.50 | -1.17% | 40,122 |
| Nov 12, 2025 | 66.70 | 68.30 | 66.70 | 68.30 | 68.30 | 1.94% | 48,268 |
| Nov 11, 2025 | 69.20 | 69.20 | 66.70 | 67.00 | 67.00 | -2.47% | 75,244 |
| Nov 10, 2025 | 68.50 | 69.50 | 67.00 | 68.70 | 68.70 | -0.43% | 96,811 |
| Nov 7, 2025 | 69.10 | 70.00 | 68.60 | 69.00 | 69.00 | -1.85% | 102,709 |
| Nov 6, 2025 | 69.30 | 71.70 | 69.00 | 70.30 | 70.30 | 1.44% | 69,452 |
| Nov 5, 2025 | 70.00 | 70.00 | 68.80 | 69.30 | 69.30 | - | 65,655 |
| Nov 4, 2025 | 70.20 | 71.30 | 69.00 | 69.30 | 69.30 | -1.28% | 124,897 |
| Nov 3, 2025 | 70.60 | 71.30 | 70.00 | 70.20 | 70.20 | -0.57% | 44,030 |
| 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 |