IEI Integration Corporation(TW:3022)
NT$73.30+0.10 (+0.14%)
TW:3022
IEI Integration Corporation historical prices
NT$73.30
At close:+0.10 (+0.14%)
IEI Integration Corporation (3022) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 73.20 | 73.70 | 71.80 | 73.30 | 73.30 | +0.14% | 749,071 | 0.59 |
| Nov 10, 2026 | 73.30 | 75.50 | 72.60 | 73.20 | 73.20 | -3.56% | 1,626,841 | 1.24 |
| Nov 09, 2026 | 75.00 | 75.20 | 71.10 | 72.10 | 72.10 | -5.01% | 3,307,495 | 2.51 |
| Nov 06, 2026 | 72.30 | 78.10 | 72.30 | 75.90 | 75.90 | -5.36% | 1,060,175 | 0.75 |
| Nov 05, 2026 | 83.00 | 85.70 | 80.20 | 80.20 | 80.20 | -3.26% | 699,457 | 0.45 |
| Nov 04, 2026 | 83.40 | 84.20 | 79.80 | 82.90 | 82.90 | -0.36% | 843,904 | 0.52 |
| Nov 03, 2026 | 85.70 | 86.50 | 82.80 | 83.20 | 83.20 | -3.70% | 742,479 | 0.42 |
| Nov 02, 2026 | 86.00 | 87.40 | 84.80 | 86.40 | 86.40 | -1.03% | 578,757 | 0.31 |
| Oct 30, 2026 | 87.40 | 88.40 | 86.20 | 87.30 | 87.30 | -1.36% | 584,215 | 0.31 |
| Oct 29, 2026 | 90.60 | 91.30 | 88.50 | 88.50 | 88.50 | -3.17% | 568,746 | 0.30 |
| Oct 28, 2026 | 91.60 | 91.70 | 90.50 | 91.40 | 91.40 | +0.44% | 609,661 | 0.31 |
| Oct 27, 2026 | 90.10 | 91.20 | 89.10 | 91.00 | 91.00 | +2.13% | 486,156 | 0.24 |
| Oct 26, 2026 | 89.10 | 91.80 | 88.60 | 89.10 | 89.10 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 89.10 | 91.80 | 88.60 | 89.10 | 89.10 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 90.90 | 91.80 | 88.60 | 89.10 | 89.10 | -1.98% | 742,231 | 0.35 |
| Oct 21, 2026 | 90.10 | 91.00 | 89.80 | 90.90 | 90.90 | +1.34% | 494,683 | 0.23 |
| Oct 20, 2026 | 88.20 | 90.50 | 88.20 | 89.70 | 89.70 | +0.79% | 644,742 | 0.29 |
| Oct 19, 2026 | 88.80 | 89.20 | 87.50 | 89.00 | 89.00 | -1.66% | 727,781 | 0.32 |
| Oct 16, 2026 | 89.00 | 91.50 | 89.00 | 90.50 | 90.50 | +2.03% | 1,080,361 | 0.47 |
| Oct 15, 2026 | 89.20 | 89.70 | 87.70 | 88.70 | 88.70 | -2.31% | 772,420 | 0.33 |
| Oct 14, 2026 | 90.90 | 90.90 | 89.60 | 90.80 | 90.80 | +2.02% | 561,944 | 0.24 |
| Oct 13, 2026 | 90.10 | 90.60 | 88.70 | 89.00 | 89.00 | -1.22% | 656,101 | 0.28 |
| Oct 12, 2026 | 89.50 | 91.00 | 89.40 | 90.10 | 90.10 | -0.22% | 387,855 | 0.16 |
| Oct 09, 2026 | 90.30 | 92.00 | 89.40 | 90.30 | 90.30 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 90.70 | 92.00 | 89.40 | 90.30 | 90.30 | -0.44% | 745,802 | 0.31 |
| Oct 07, 2026 | 90.80 | 91.00 | 89.50 | 90.70 | 90.70 | -0.11% | 640,835 | 0.27 |
| Oct 06, 2026 | 92.40 | 92.40 | 90.50 | 90.80 | 90.80 | -1.30% | 724,514 | 0.30 |
| Oct 05, 2026 | 92.00 | 92.60 | 91.50 | 92.00 | 92.00 | +0.55% | 747,817 | 0.29 |
| Oct 02, 2026 | 92.80 | 92.80 | 91.50 | 91.50 | 91.50 | -1.19% | 803,611 | 0.31 |
| Oct 01, 2026 | 92.30 | 93.40 | 91.60 | 92.60 | 92.60 | +0.33% | 863,351 | 0.33 |
| Sep 30, 2026 | 93.60 | 93.90 | 91.90 | 92.30 | 92.30 | -0.75% | 1,114,495 | 0.42 |
| Sep 29, 2026 | 93.10 | 95.40 | 92.60 | 93.00 | 93.00 | -0.11% | 1,607,789 | 0.59 |
| Sep 28, 2026 | 93.10 | 93.60 | 90.40 | 93.10 | 93.10 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 93.10 | 93.60 | 90.40 | 93.10 | 93.10 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 90.40 | 93.60 | 90.40 | 93.10 | 93.10 | +2.65% | 1,540,683 | 0.56 |
| Sep 23, 2026 | 92.20 | 92.60 | 90.10 | 90.70 | 90.70 | -0.87% | 849,829 | 0.30 |
| Sep 22, 2026 | 93.40 | 93.80 | 91.50 | 91.50 | 91.50 | -1.40% | 1,048,535 | 0.37 |
| Sep 21, 2026 | 91.10 | 94.60 | 91.00 | 92.80 | 92.80 | +1.98% | 1,972,703 | 0.70 |
| Sep 18, 2026 | 90.50 | 91.40 | 89.70 | 91.00 | 91.00 | +2.36% | 1,092,965 | 0.39 |
| Sep 17, 2026 | 86.10 | 90.50 | 86.10 | 88.90 | 88.90 | +3.37% | 2,039,054 | 0.73 |
| Sep 16, 2026 | 85.30 | 86.00 | 84.80 | 86.00 | 86.00 | +0.94% | 564,520 | 0.20 |
| Sep 15, 2026 | 86.30 | 88.60 | 85.10 | 85.20 | 85.20 | -1.16% | 1,114,601 | 0.40 |
| Sep 14, 2026 | 82.70 | 87.00 | 82.70 | 86.20 | 86.20 | +3.61% | 1,241,326 | 0.45 |
| Sep 11, 2026 | 82.20 | 85.00 | 82.10 | 83.20 | 83.20 | -1.42% | 1,163,839 | 0.42 |
| Sep 10, 2026 | 85.60 | 85.60 | 84.10 | 84.40 | 84.40 | -1.52% | 1,037,667 | 0.37 |
| Sep 09, 2026 | 86.50 | 86.70 | 85.30 | 85.70 | 85.70 | -0.81% | 1,501,028 | 0.53 |
| Sep 08, 2026 | 89.40 | 89.40 | 85.50 | 86.40 | 86.40 | -5.57% | 3,966,075 | 1.40 |
| Sep 07, 2026 | 97.00 | 98.60 | 91.20 | 91.50 | 91.50 | -4.59% | 4,751,940 | 1.67 |
| Sep 04, 2026 | 88.00 | 95.90 | 88.00 | 95.90 | 95.90 | +9.98% | 4,749,366 | 1.61 |
| Sep 03, 2026 | 90.60 | 90.90 | 87.10 | 87.20 | 87.20 | -3.54% | 1,539,796 | 0.51 |
