International Integrated Systems, Inc. (6614) Historical Prices

Time Period

Events

TW:6614 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	31.65	31.80	31.40	31.70	31.70	0.00%	47,423	1.33
Nov 10, 2026	31.50	32.35	31.50	31.70	31.70	-0.16%	68,612	1.97
Nov 09, 2026	31.80	32.70	31.75	31.75	31.75	0.00%	94,459	2.80
Nov 06, 2026	32.50	34.45	31.15	31.75	31.75	-6.34%	286,448	9.66
Nov 05, 2026	35.20	35.50	33.90	33.90	33.90	-3.14%	65,858	2.26
Nov 04, 2026	34.80	36.00	34.50	35.00	35.00	+1.45%	89,369	3.09
Nov 03, 2026	35.00	35.00	34.45	34.50	34.50	-1.43%	62,953	2.23
Nov 02, 2026	34.80	35.00	34.80	35.00	35.00	+0.57%	7,021	0.24
Oct 30, 2026	35.50	35.50	34.80	34.80	34.80	-2.25%	63,276	2.16
Oct 29, 2026	35.65	35.90	35.40	35.60	35.60	-0.14%	21,872	0.71
Oct 28, 2026	35.40	35.65	35.35	35.65	35.65	+0.14%	34,525	1.11
Oct 27, 2026	34.75	35.60	34.75	35.60	35.60	+2.45%	47,515	1.50
Oct 26, 2026	34.75	35.05	34.75	34.75	34.75	0.00%	0	0.00
Oct 23, 2026	34.75	35.05	34.75	34.75	34.75	0.00%	0	0.00
Oct 22, 2026	35.05	35.05	34.75	34.75	34.75	-0.14%	46,815	1.31
Oct 21, 2026	34.80	34.95	34.75	34.80	34.80	0.00%	28,794	0.80
Oct 20, 2026	34.75	35.00	34.75	34.80	34.80	+0.14%	23,000	0.63
Oct 19, 2026	35.05	35.05	34.60	34.75	34.75	-0.86%	49,100	1.35
Oct 16, 2026	35.15	35.20	35.00	35.05	35.05	-0.28%	81,201	2.29
Oct 15, 2026	35.25	35.30	35.15	35.15	35.15	-0.14%	22,360	0.62
Oct 14, 2026	35.30	35.35	35.10	35.20	35.20	+0.43%	34,965	0.93
Oct 13, 2026	35.05	35.15	35.05	35.05	35.05	-0.28%	36,180	0.96
Oct 12, 2026	35.25	35.30	35.10	35.15	35.15	-0.28%	33,670	0.88
Oct 09, 2026	35.25	35.30	35.20	35.25	35.25	0.00%	0	0.00
Oct 08, 2026	35.30	35.30	35.20	35.25	35.25	-0.70%	34,000	0.82
Oct 07, 2026	35.90	35.90	35.30	35.50	35.50	-1.11%	30,230	0.74
Oct 06, 2026	35.20	36.00	35.15	35.90	35.90	+1.70%	48,000	1.19
Oct 05, 2026	35.50	35.50	35.15	35.30	35.30	-0.28%	64,308	1.61
Oct 02, 2026	35.30	35.55	35.20	35.40	35.40	+0.28%	23,633	0.59
Oct 01, 2026	35.20	35.30	35.20	35.30	35.30	0.00%	8,118	0.20
Sep 30, 2026	35.45	35.55	35.20	35.30	35.30	+0.43%	33,278	0.79
Sep 29, 2026	35.50	35.50	35.10	35.15	35.15	-1.26%	37,754	0.89
Sep 28, 2026	35.60	35.60	35.45	35.60	35.60	0.00%	0	0.00
Sep 25, 2026	35.60	35.60	35.45	35.60	35.60	0.00%	0	0.00
Sep 24, 2026	35.50	35.60	35.45	35.60	35.60	+0.14%	12,220	0.27
Sep 23, 2026	35.55	35.60	35.50	35.55	35.55	-0.70%	25,000	0.55
Sep 22, 2026	35.50	35.80	35.50	35.80	35.80	+0.70%	14,226	0.31
Sep 21, 2026	36.25	36.25	35.55	35.55	35.55	-0.84%	23,000	0.49
Sep 18, 2026	36.45	36.45	35.55	35.85	35.85	+0.56%	29,332	0.61
Sep 17, 2026	35.90	35.90	35.50	35.65	35.65	+0.56%	21,151	0.43
Sep 16, 2026	35.45	35.45	35.45	35.45	35.45	0.00%	10,131	0.21
Sep 15, 2026	35.45	35.75	35.45	35.45	35.45	0.00%	21,860	0.43
Sep 14, 2026	35.80	36.10	35.30	35.45	35.45	-0.70%	61,312	1.18
Sep 11, 2026	35.65	35.70	35.50	35.70	35.70	+0.14%	22,450	0.43
Sep 10, 2026	35.70	35.70	35.55	35.65	35.65	-0.14%	18,000	0.34
Sep 09, 2026	35.70	35.80	35.65	35.70	35.70	-0.42%	21,406	0.39
Sep 08, 2026	35.85	35.85	35.55	35.85	35.85	0.00%	15,740	0.28
Sep 07, 2026	35.50	35.85	35.50	35.85	35.85	+1.41%	23,699	0.42
Sep 04, 2026	35.70	35.70	35.35	35.35	35.35	-0.14%	23,853	0.41
Sep 03, 2026	35.90	35.90	35.40	35.40	35.40	+0.43%	9,612	0.16

International Integrated Systems, Inc. historical prices

International Integrated Systems, Inc. (6614) Historical Prices

Become an Expert with TipRanks Premium