International Integrated Systems, Inc. (TPE:6614)
Taiwan
· Delayed Price · Currency is TWD 41.70
+1.55 (3.86%)
At close: Apr 28, 2026
TPE:6614 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 42.15 | 43.60 | 42.00 | 43.20 | 43.20 | 3.60% | 206,258 |
| Apr 28, 2026 | 40.15 | 41.70 | 40.15 | 41.70 | 41.70 | 3.86% | 152,058 |
| Apr 27, 2026 | 40.95 | 40.95 | 39.85 | 40.15 | 40.15 | -1.83% | 112,642 |
| Apr 24, 2026 | 40.90 | 41.00 | 40.50 | 40.90 | 40.90 | -0.24% | 61,021 |
| Apr 23, 2026 | 41.20 | 41.85 | 40.60 | 41.00 | 41.00 | -0.61% | 142,642 |
| Apr 22, 2026 | 41.30 | 41.50 | 41.05 | 41.25 | 41.25 | -0.24% | 134,518 |
| Apr 21, 2026 | 41.20 | 41.55 | 41.00 | 41.35 | 41.35 | 0.85% | 83,207 |
| Apr 20, 2026 | 41.35 | 41.35 | 40.45 | 41.00 | 41.00 | - | 144,090 |
| Apr 17, 2026 | 41.00 | 41.45 | 40.55 | 41.00 | 41.00 | -1.91% | 131,845 |
| Apr 16, 2026 | 40.50 | 42.25 | 40.20 | 41.80 | 41.80 | 3.98% | 194,336 |
| Apr 15, 2026 | 40.00 | 40.50 | 39.80 | 40.20 | 40.20 | 0.63% | 208,580 |
| Apr 14, 2026 | 40.40 | 40.50 | 39.90 | 39.95 | 39.95 | -0.50% | 228,747 |
| Apr 13, 2026 | 40.20 | 40.80 | 40.10 | 40.15 | 40.15 | -1.23% | 64,538 |
| Apr 10, 2026 | 40.75 | 40.85 | 40.45 | 40.65 | 40.65 | 0.25% | 55,339 |
| Apr 9, 2026 | 40.70 | 40.70 | 40.30 | 40.55 | 40.55 | -1.34% | 62,189 |
| Apr 8, 2026 | 40.20 | 41.10 | 40.20 | 41.10 | 41.10 | 2.24% | 56,188 |
| Apr 7, 2026 | 40.10 | 40.20 | 39.50 | 40.20 | 40.20 | - | 111,068 |
| Apr 2, 2026 | 41.25 | 41.25 | 40.10 | 40.20 | 40.20 | -2.55% | 65,635 |
| Apr 1, 2026 | 41.45 | 41.60 | 40.55 | 41.25 | 41.25 | 1.85% | 62,521 |
| Mar 31, 2026 | 41.90 | 41.90 | 40.05 | 40.50 | 40.50 | -3.34% | 168,812 |
| Mar 30, 2026 | 42.10 | 42.20 | 41.80 | 41.90 | 41.90 | -0.83% | 91,158 |
| Mar 27, 2026 | 42.25 | 42.50 | 42.20 | 42.25 | 42.25 | -0.59% | 45,346 |
| Mar 26, 2026 | 42.95 | 43.15 | 42.50 | 42.50 | 42.50 | -1.05% | 35,588 |
| Mar 25, 2026 | 42.60 | 43.20 | 42.35 | 42.95 | 42.95 | 1.06% | 40,970 |
| Mar 24, 2026 | 43.05 | 43.45 | 42.30 | 42.50 | 42.50 | -1.16% | 66,821 |
| Mar 23, 2026 | 43.30 | 43.30 | 42.05 | 43.00 | 43.00 | -0.69% | 92,100 |
| Mar 20, 2026 | 43.30 | 43.40 | 43.00 | 43.30 | 43.30 | - | 63,797 |
| Mar 19, 2026 | 43.20 | 43.45 | 43.00 | 43.30 | 43.30 | -1.03% | 33,064 |
| Mar 18, 2026 | 43.95 | 44.05 | 43.30 | 43.75 | 43.75 | 0.69% | 47,884 |
| Mar 17, 2026 | 42.80 | 44.30 | 42.80 | 43.45 | 43.45 | 2.00% | 91,079 |
| Mar 16, 2026 | 42.80 | 42.80 | 42.30 | 42.60 | 42.60 | -0.47% | 57,817 |
| Mar 13, 2026 | 44.05 | 44.05 | 42.80 | 42.80 | 42.80 | -3.39% | 93,794 |
| Mar 12, 2026 | 43.00 | 44.30 | 42.80 | 44.30 | 44.30 | 1.84% | 98,400 |
| Mar 11, 2026 | 42.65 | 43.60 | 42.65 | 43.50 | 43.50 | 1.99% | 73,389 |
| Mar 10, 2026 | 42.60 | 43.00 | 42.20 | 42.65 | 42.65 | 0.95% | 71,014 |
| 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 |