IEI Integration Corporation 3022
TWSE · Taiwan · Electronic Technology
TWD 91.80-0.80 (-0.86%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 92.00 | -0.65% | TWD 92.80 | TWD 92.80 | TWD 91.50 | 301.72K |
| 2026-10-01 | TWD 92.60 | +0.33% | TWD 92.30 | TWD 93.40 | TWD 91.60 | 852.07K |
| 2026-09-30 | TWD 92.30 | -0.75% | TWD 93.60 | TWD 93.90 | TWD 91.90 | 1.10M |
| 2026-09-29 | TWD 93.00 | -0.11% | TWD 93.10 | TWD 95.40 | TWD 92.60 | 1.59M |
| 2026-09-24 | TWD 93.10 | +2.65% | TWD 90.40 | TWD 93.60 | TWD 90.40 | 1.53M |
| 2026-09-23 | TWD 90.70 | -0.87% | TWD 92.20 | TWD 92.60 | TWD 90.10 | 835.30K |
| 2026-09-22 | TWD 91.50 | -1.40% | TWD 93.40 | TWD 93.80 | TWD 91.50 | 1.03M |
| 2026-09-21 | TWD 92.80 | +1.98% | TWD 91.10 | TWD 94.60 | TWD 91.00 | 1.94M |
| 2026-09-18 | TWD 91.00 | +2.36% | TWD 90.50 | TWD 91.40 | TWD 89.70 | 1.07M |
| 2026-09-17 | TWD 88.90 | +3.37% | TWD 86.10 | TWD 90.50 | TWD 86.10 | 2.01M |
| 2026-09-16 | TWD 86.00 | +0.94% | TWD 85.30 | TWD 86.00 | TWD 84.80 | 556.18K |
| 2026-09-15 | TWD 85.20 | -1.16% | TWD 86.30 | TWD 88.60 | TWD 85.10 | 1.10M |
| 2026-09-14 | TWD 86.20 | +3.61% | TWD 82.70 | TWD 87.00 | TWD 82.70 | 1.22M |
| 2026-09-11 | TWD 83.20 | -1.42% | TWD 82.20 | TWD 85.00 | TWD 82.10 | 1.13M |
| 2026-09-10 | TWD 84.40 | -1.52% | TWD 85.60 | TWD 85.60 | TWD 84.10 | 1.02M |
| 2026-09-09 | TWD 85.70 | -0.81% | TWD 86.50 | TWD 86.70 | TWD 85.30 | 1.48M |
| 2026-09-08 | TWD 86.40 | -5.57% | TWD 89.40 | TWD 89.40 | TWD 85.50 | 3.90M |
| 2026-09-07 | TWD 91.50 | -4.59% | TWD 97.00 | TWD 98.60 | TWD 91.20 | 4.70M |
| 2026-09-04 | TWD 95.90 | +9.98% | TWD 88.00 | TWD 95.90 | TWD 88.00 | 4.67M |
| 2026-09-03 | TWD 87.20 | -3.54% | TWD 90.60 | TWD 90.90 | TWD 87.10 | 1.50M |
| 2026-09-02 | TWD 90.40 | -2.27% | TWD 91.60 | TWD 92.30 | TWD 90.40 | 840.84K |
| 2026-09-01 | TWD 92.50 | +2.44% | TWD 90.50 | TWD 93.10 | TWD 89.50 | 1.65M |
| 2026-08-31 | TWD 90.30 | 0.00% | TWD 90.10 | TWD 91.40 | TWD 89.60 | 809.20K |
| 2026-08-28 | TWD 90.30 | -1.31% | TWD 91.80 | TWD 92.30 | TWD 90.10 | 1.17M |
| 2026-08-27 | TWD 91.50 | -1.08% | TWD 93.50 | TWD 93.50 | TWD 90.80 | 1.35M |
| 2026-08-26 | TWD 92.50 | -0.54% | TWD 93.40 | TWD 93.90 | TWD 92.00 | 1.29M |
| 2026-08-25 | TWD 93.00 | -0.85% | TWD 94.40 | TWD 94.40 | TWD 91.70 | 955.10K |
| 2026-08-24 | TWD 93.80 | +3.99% | TWD 90.50 | TWD 95.00 | TWD 90.00 | 1.82M |
| 2026-08-21 | TWD 90.20 | -2.49% | TWD 92.60 | TWD 92.60 | TWD 89.20 | 1.90M |
| 2026-08-20 | TWD 92.50 | +0.65% | TWD 93.80 | TWD 96.50 | TWD 91.20 | 2.58M |
| 2026-08-19 | TWD 91.90 | -0.97% | TWD 90.50 | TWD 93.60 | TWD 90.10 | 1.31M |
| 2026-08-18 | TWD 92.80 | -3.83% | TWD 93.30 | TWD 94.50 | TWD 92.50 | 2.09M |
| 2026-08-17 | TWD 96.50 | +2.44% | TWD 94.40 | TWD 97.00 | TWD 94.40 | 2.65M |
| 2026-08-14 | TWD 94.20 | -3.98% | TWD 98.10 | TWD 99.20 | TWD 93.60 | 3.97M |
| 2026-08-13 | TWD 98.10 | -7.01% | TWD 106.50 | TWD 107.00 | TWD 98.00 | 4.89M |
| 2026-08-12 | TWD 105.50 | -2.31% | TWD 107.50 | TWD 107.50 | TWD 104.00 | 3.52M |
| 2026-08-11 | TWD 108.00 | -4.42% | TWD 115.50 | TWD 116.50 | TWD 107.00 | 7.20M |
| 2026-08-10 | TWD 113.00 | +9.71% | TWD 105.00 | TWD 113.00 | TWD 102.00 | 8.50M |
| 2026-08-07 | TWD 103.00 | +2.49% | TWD 101.00 | TWD 106.00 | TWD 100.00 | 6.80M |
| 2026-08-06 | TWD 100.50 | +2.97% | TWD 98.10 | TWD 101.00 | TWD 96.00 | 8.86M |
| 2026-08-05 | TWD 97.60 | +7.37% | TWD 91.90 | TWD 99.00 | TWD 91.90 | 7.11M |
| 2026-08-04 | TWD 90.90 | -1.20% | TWD 90.20 | TWD 92.40 | TWD 90.20 | 1.39M |
| 2026-08-03 | TWD 92.00 | +8.24% | TWD 85.00 | TWD 92.50 | TWD 84.10 | 2.29M |
| 2026-07-31 | TWD 85.00 | +1.80% | TWD 85.50 | TWD 88.90 | TWD 83.30 | 3.86M |
| 2026-07-30 | TWD 83.50 | -5.11% | TWD 88.00 | TWD 88.00 | TWD 82.00 | 2.35M |
| 2026-07-29 | TWD 88.00 | -1.35% | TWD 91.80 | TWD 92.10 | TWD 85.10 | 2.94M |
| 2026-07-28 | TWD 89.20 | -2.73% | TWD 87.20 | TWD 92.10 | TWD 87.20 | 2.17M |
| 2026-07-27 | TWD 91.70 | -2.45% | TWD 95.10 | TWD 95.60 | TWD 89.20 | 4.51M |
| 2026-07-24 | TWD 94.00 | +1.95% | TWD 91.50 | TWD 95.00 | TWD 91.40 | 4.16M |
| 2026-07-23 | TWD 92.20 | +1.43% | TWD 91.00 | TWD 93.20 | TWD 89.60 | 2.85M |
| 2026-07-22 | TWD 90.90 | +5.57% | TWD 87.50 | TWD 93.70 | TWD 87.50 | 5.57M |
| 2026-07-21 | TWD 86.10 | +9.96% | TWD 78.50 | TWD 86.10 | TWD 78.50 | 1.88M |
| 2026-07-20 | TWD 78.30 | -1.51% | TWD 79.10 | TWD 80.10 | TWD 77.20 | 839.28K |
| 2026-07-17 | TWD 79.50 | -6.25% | TWD 83.00 | TWD 84.30 | TWD 79.40 | 1.35M |
| 2026-07-16 | TWD 84.80 | -2.86% | TWD 87.30 | TWD 87.30 | TWD 84.80 | 933.71K |
| 2026-07-15 | TWD 87.30 | +1.16% | TWD 87.80 | TWD 89.00 | TWD 86.70 | 1.09M |
| 2026-07-14 | TWD 86.30 | -2.27% | TWD 86.20 | TWD 87.60 | TWD 84.00 | 2.08M |
| 2026-07-13 | TWD 88.30 | -0.79% | TWD 89.00 | TWD 89.10 | TWD 86.00 | 1.98M |
| 2026-07-10 | TWD 89.00 | 0.00% | TWD 89.00 | TWD 89.00 | TWD 89.00 | 0 |
| 2026-07-09 | TWD 89.00 | -5.62% | TWD 94.00 | TWD 94.00 | TWD 89.00 | 4.39M |
| 2026-07-08 | TWD 94.30 | +7.65% | TWD 92.00 | TWD 95.70 | TWD 90.20 | 8.03M |
| 2026-07-07 | TWD 87.60 | +0.92% | TWD 87.10 | TWD 88.20 | TWD 86.30 | 2.54M |
| 2026-07-06 | TWD 86.80 | -0.34% | TWD 87.80 | TWD 91.60 | TWD 86.80 | 3.49M |
| 2026-07-03 | TWD 87.10 | +0.11% | TWD 87.00 | TWD 88.10 | TWD 86.10 | 2.66M |
| 2026-07-02 | TWD 87.00 | +4.95% | TWD 83.50 | TWD 88.10 | TWD 83.50 | 4.60M |
| 2026-07-01 | TWD 82.90 | -1.07% | TWD 84.20 | TWD 85.10 | TWD 82.70 | 1.03M |
| 2026-06-30 | TWD 83.80 | +1.82% | TWD 83.00 | TWD 83.90 | TWD 81.70 | 1.18M |
| 2026-06-29 | TWD 82.30 | +1.23% | TWD 81.30 | TWD 83.80 | TWD 81.00 | 1.70M |
| 2026-06-26 | TWD 81.30 | -1.57% | TWD 84.40 | TWD 85.20 | TWD 80.60 | 4.79M |
| 2026-06-25 | TWD 82.60 | -0.24% | TWD 83.60 | TWD 84.50 | TWD 82.00 | 736.20K |
| 2026-06-24 | TWD 82.80 | +1.10% | TWD 82.40 | TWD 84.20 | TWD 81.20 | 1.35M |
| 2026-06-23 | TWD 81.90 | -1.56% | TWD 83.10 | TWD 83.40 | TWD 80.80 | 953.62K |
| 2026-06-22 | TWD 83.20 | -1.54% | TWD 85.10 | TWD 85.10 | TWD 83.10 | 1.00M |
| 2026-06-18 | TWD 84.50 | +0.96% | TWD 84.00 | TWD 86.70 | TWD 83.40 | 1.43M |
| 2026-06-17 | TWD 83.70 | +1.33% | TWD 82.10 | TWD 84.60 | TWD 81.20 | 1.22M |
| 2026-06-16 | TWD 82.60 | -3.17% | TWD 85.80 | TWD 86.00 | TWD 82.60 | 1.71M |
| 2026-06-15 | TWD 85.30 | -2.07% | TWD 87.70 | TWD 87.90 | TWD 85.00 | 2.58M |
| 2026-06-12 | TWD 87.10 | +1.04% | TWD 87.50 | TWD 89.00 | TWD 85.20 | 3.48M |
| 2026-06-11 | TWD 86.20 | +1.41% | TWD 86.60 | TWD 87.30 | TWD 84.00 | 2.95M |
| 2026-06-10 | TWD 85.00 | -2.19% | TWD 86.90 | TWD 88.60 | TWD 84.90 | 6.08M |
| 2026-06-09 | TWD 86.90 | +10.00% | TWD 81.40 | TWD 86.90 | TWD 79.50 | 10.86M |
| 2026-06-08 | TWD 79.00 | +2.07% | TWD 76.80 | TWD 80.00 | TWD 75.00 | 5.17M |
| 2026-06-05 | TWD 77.40 | +1.84% | TWD 76.30 | TWD 77.50 | TWD 75.30 | 1.43M |
| 2026-06-04 | TWD 76.00 | -1.43% | TWD 76.80 | TWD 76.90 | TWD 75.60 | 753.10K |
| 2026-06-03 | TWD 77.10 | -0.77% | TWD 78.60 | TWD 78.60 | TWD 76.70 | 1.04M |
| 2026-06-02 | TWD 77.70 | +2.37% | TWD 76.80 | TWD 77.70 | TWD 75.60 | 1.76M |
| 2026-06-01 | TWD 75.90 | +1.47% | TWD 75.50 | TWD 77.30 | TWD 75.40 | 1.47M |
| 2026-05-29 | TWD 74.80 | +2.33% | TWD 74.40 | TWD 75.70 | TWD 73.60 | 1.14M |
| 2026-05-28 | TWD 73.10 | -1.08% | TWD 74.20 | TWD 75.90 | TWD 72.80 | 1.11M |
| 2026-05-27 | TWD 73.90 | -1.47% | TWD 75.00 | TWD 76.00 | TWD 73.30 | 1.16M |