IEI Integration Corporation
3022.TW · TAI
Market closed79.50-5.30 (-6.25%)
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 49.11K |
| July 17, 2026 | 79.70 | 80.00 | 79.70 | 79.70 | 79.70 | 7.11K |
| July 17, 2026 | 79.70 | 79.90 | 79.70 | 79.80 | 79.80 | 8.00K |
| July 17, 2026 | 79.80 | 79.80 | 79.70 | 79.70 | 79.70 | 3.02K |
| July 17, 2026 | 79.90 | 79.90 | 79.80 | 79.80 | 79.80 | 2.03K |
| July 17, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 3.00K |
| July 17, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 3.00K |
| July 17, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 1.47K |
| July 17, 2026 | 79.90 | 80.00 | 79.90 | 80.00 | 80.00 | 10.11K |
| July 17, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 1.00K |
| July 17, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 2.00K |
| July 17, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 10.00K |
| July 17, 2026 | 79.80 | 79.80 | 79.60 | 79.60 | 79.60 | 10.00K |
| July 17, 2026 | 79.40 | 79.80 | 79.40 | 79.80 | 79.80 | 36.08K |
| July 17, 2026 | 79.50 | 79.50 | 79.40 | 79.40 | 79.40 | 11.00K |
| July 17, 2026 | 79.60 | 79.60 | 79.50 | 79.50 | 79.50 | 9.00K |
| July 17, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 6.30K |
| July 17, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 18.00K |
| July 17, 2026 | 79.70 | 79.80 | 79.70 | 79.80 | 79.80 | 8.66K |
| July 17, 2026 | 79.80 | 79.80 | 79.60 | 79.80 | 79.80 | 10.00K |
| July 17, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 2.00K |
| July 17, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 2.57K |
| July 17, 2026 | 80.00 | 80.00 | 79.80 | 79.90 | 79.90 | 11.00K |
| July 17, 2026 | 80.10 | 80.10 | 79.90 | 80.00 | 80.00 | 9.44K |
| July 17, 2026 | 80.10 | 80.10 | 80.00 | 80.00 | 80.00 | 13.00K |
| July 17, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 3.03K |
| July 17, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | 1.00K |
| July 17, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 4.00K |
| July 17, 2026 | 80.10 | 80.20 | 80.10 | 80.20 | 80.20 | 6.12K |
| July 17, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.23K |
| July 17, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 4.00K |
| July 17, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 7.00K |
| July 17, 2026 | 80.00 | 80.00 | 79.80 | 79.80 | 79.80 | 21.00K |
| July 17, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 1.16K |
| July 17, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.00K |
| July 17, 2026 | 80.10 | 80.10 | 80.00 | 80.00 | 80.00 | 4.00K |
| July 17, 2026 | 80.00 | 80.00 | 79.90 | 79.90 | 79.90 | 3.00K |
| July 17, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | 2.09K |
| July 17, 2026 | 79.80 | 80.10 | 79.80 | 80.10 | 80.10 | 53.00K |
| July 17, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | 6.01K |
| July 17, 2026 | 79.80 | 79.80 | 79.70 | 79.70 | 79.70 | 6.00K |
| July 17, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 3.00K |
| July 17, 2026 | 79.70 | 79.80 | 79.70 | 79.80 | 79.80 | 11.00K |
| July 17, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 5.76K |
| July 17, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 2.00K |
| July 17, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 2.60K |
| July 17, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 33.00K |
| July 17, 2026 | 80.20 | 80.20 | 80.10 | 80.10 | 80.10 | 2.00K |
| July 17, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | 21.10K |
| July 17, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | 2.20K |
| July 17, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | 1.00K |
| July 17, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | 3.00K |
| July 17, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | 13.00K |
| July 17, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 4.10K |
| July 17, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 4.00K |
| July 17, 2026 | 80.50 | 80.50 | 80.40 | 80.50 | 80.50 | 5.00K |
| July 17, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 2.15K |
| July 17, 2026 | 80.60 | 80.60 | 80.50 | 80.50 | 80.50 | 5.00K |
| July 17, 2026 | 80.50 | 80.60 | 80.50 | 80.60 | 80.60 | 3.02K |
| July 17, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 2.00K |
| July 17, 2026 | 80.50 | 80.60 | 80.50 | 80.60 | 80.60 | 2.00K |
| July 17, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | 4.12K |
| July 17, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | 10.10K |
| July 17, 2026 | 80.30 | 80.50 | 80.30 | 80.40 | 80.40 | 3.10K |
| July 17, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | 7.10K |
| July 17, 2026 | 80.70 | 80.70 | 80.40 | 80.40 | 80.40 | 15.86K |
| July 17, 2026 | 80.80 | 80.80 | 80.70 | 80.70 | 80.70 | 8.00K |
| July 17, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | 10.13K |
| July 17, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | 3.00K |
| July 17, 2026 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | 6.02K |
| July 17, 2026 | 81.00 | 81.20 | 81.00 | 81.20 | 81.20 | 6.00K |
| July 17, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | 2.00K |
| July 17, 2026 | 81.00 | 81.10 | 81.00 | 81.10 | 81.10 | 4.00K |
| July 17, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 3.00K |
| July 17, 2026 | 81.10 | 81.20 | 81.10 | 81.20 | 81.20 | 10.00K |
| July 17, 2026 | 81.00 | 81.10 | 81.00 | 81.10 | 81.10 | 10.00K |
| July 17, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 4.00K |
| July 17, 2026 | 81.20 | 81.20 | 81.00 | 81.00 | 81.00 | 33.00K |
| July 17, 2026 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | 1.00K |
| July 17, 2026 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | 4.29K |
| July 17, 2026 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | 6.02K |
| July 17, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 2.00K |
| July 17, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 1.00K |
| July 17, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 1.00K |
| July 17, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 2.00K |
| July 17, 2026 | 81.50 | 81.50 | 81.40 | 81.40 | 81.40 | 7.00K |
| July 17, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 1.00K |
| July 17, 2026 | 81.60 | 81.60 | 81.50 | 81.50 | 81.50 | 3.61K |
| July 17, 2026 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 1.11K |
| July 17, 2026 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 1.00K |
| July 17, 2026 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 1.02K |
| July 17, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 1.00K |
| July 17, 2026 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 3.00K |
| July 17, 2026 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 2.00K |
| July 17, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 3.00K |
| July 17, 2026 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 3.00K |
| July 17, 2026 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 3.00K |
| July 17, 2026 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 1.00K |
| July 17, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 3.23K |
| July 17, 2026 | 81.40 | 81.70 | 81.30 | 81.70 | 81.70 | 23.00K |
| July 17, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 2.00K |
| July 17, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 4.00K |
| July 17, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 2.00K |
| July 17, 2026 | 81.20 | 81.20 | 81.00 | 81.00 | 81.00 | 26.00K |
| July 17, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 7.10K |
| July 17, 2026 | 81.10 | 81.20 | 81.10 | 81.20 | 81.20 | 7.00K |
| July 17, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 1.05K |
| July 17, 2026 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | 2.13K |
| July 17, 2026 | 81.30 | 81.30 | 81.20 | 81.30 | 81.30 | 4.03K |
| July 17, 2026 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | 2.00K |
| July 17, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 1.00K |
| July 17, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 2.00K |
| July 17, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 5.00K |
| July 17, 2026 | 81.30 | 81.30 | 81.20 | 81.20 | 81.20 | 10.00K |
| July 17, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 11.00K |
| July 17, 2026 | 81.40 | 81.40 | 81.30 | 81.30 | 81.30 | 8.10K |
| July 17, 2026 | 81.20 | 81.30 | 81.20 | 81.30 | 81.30 | 3.20K |
| July 17, 2026 | 81.30 | 81.40 | 81.20 | 81.20 | 81.20 | 13.84K |
| July 17, 2026 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | 4.00K |
| July 17, 2026 | 81.50 | 81.50 | 81.40 | 81.40 | 81.40 | 4.09K |
| July 17, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 1.02K |
| July 17, 2026 | 81.60 | 81.70 | 81.60 | 81.70 | 81.70 | 4.00K |
| July 17, 2026 | 81.20 | 81.40 | 81.20 | 81.40 | 81.40 | 12.05K |
| July 17, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 3.27K |
| July 17, 2026 | 81.30 | 81.30 | 81.20 | 81.20 | 81.20 | 19.00K |
| July 17, 2026 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | 2.05K |
| July 17, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 5.13K |
| July 17, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 8.12K |
| July 17, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 2.00K |
| July 17, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 1.00K |
| July 17, 2026 | 81.40 | 81.50 | 81.20 | 81.50 | 81.50 | 34.51K |
| July 17, 2026 | 81.50 | 81.50 | 81.40 | 81.50 | 81.50 | 24.00K |
| July 17, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | 9.00K |
| July 17, 2026 | 81.80 | 81.80 | 81.70 | 81.70 | 81.70 | 7.60K |
| July 17, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 1.00K |
| July 17, 2026 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 10.19K |
| July 17, 2026 | 82.10 | 82.10 | 82.00 | 82.00 | 82.00 | 15.27K |
| July 17, 2026 | 82.20 | 82.30 | 82.10 | 82.10 | 82.10 | 9.00K |
| July 17, 2026 | 82.30 | 82.30 | 82.20 | 82.30 | 82.30 | 17.02K |
| July 17, 2026 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | 5.05K |
| July 17, 2026 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | 1.00K |
| July 17, 2026 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | 1.36K |
| July 17, 2026 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | 4.01K |
| July 17, 2026 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | 1.00K |
| July 17, 2026 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | 2.00K |
| July 17, 2026 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | 1.08K |
| July 17, 2026 | 82.10 | 82.20 | 82.10 | 82.20 | 82.20 | 4.15K |
| July 17, 2026 | 82.20 | 82.20 | 82.10 | 82.10 | 82.10 | 2.00K |
| July 17, 2026 | 82.40 | 82.40 | 82.20 | 82.20 | 82.20 | 22.00K |
| July 17, 2026 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | 1.00K |
| July 17, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 2.00K |
| July 17, 2026 | 82.50 | 82.50 | 82.40 | 82.40 | 82.40 | 3.10K |
| July 17, 2026 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | 4.13K |
| July 17, 2026 | 82.60 | 82.60 | 82.50 | 82.50 | 82.50 | 5.06K |
| July 17, 2026 | 82.70 | 82.70 | 82.60 | 82.60 | 82.60 | 5.02K |
| July 17, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | 1.75K |
| July 17, 2026 | 82.70 | 82.80 | 82.70 | 82.80 | 82.80 | 7.10K |
| July 17, 2026 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | 2.00K |
| July 17, 2026 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | 1.00K |
| July 17, 2026 | 82.40 | 82.70 | 82.40 | 82.60 | 82.60 | 13.14K |
| July 17, 2026 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | 2.02K |
| July 17, 2026 | 82.70 | 82.70 | 82.40 | 82.70 | 82.70 | 16.02K |
| July 17, 2026 | 82.70 | 82.80 | 82.70 | 82.70 | 82.70 | 5.13K |
| July 17, 2026 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | 1.00K |
| July 17, 2026 | 83.00 | 83.00 | 82.80 | 82.80 | 82.80 | 27.00K |
| July 17, 2026 | 83.20 | 83.20 | 83.10 | 83.10 | 83.10 | 12.20K |
| July 17, 2026 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | 4.00K |
| July 17, 2026 | 83.30 | 83.30 | 83.20 | 83.20 | 83.20 | 3.07K |
| July 17, 2026 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | 1.00K |
| July 17, 2026 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | 2.27K |
| July 17, 2026 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | 2.15K |
| July 17, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 10.20K |
| July 17, 2026 | 83.60 | 83.60 | 83.50 | 83.50 | 83.50 | 14.07K |
| July 17, 2026 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 2.02K |
| July 17, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | 626.00 |
| July 17, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | 1.00K |
| July 17, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | 1.00K |
| July 17, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | 2.13K |
| July 17, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | 2.00K |
| July 17, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | 1.02K |
| July 17, 2026 | 83.50 | 83.80 | 83.50 | 83.80 | 83.80 | 6.00K |
| July 17, 2026 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | 4.00K |
| July 17, 2026 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | 1.77K |
| July 17, 2026 | 83.10 | 83.10 | 83.00 | 83.10 | 83.10 | 3.00K |
| July 17, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 10.00K |
| July 17, 2026 | 83.20 | 83.20 | 83.10 | 83.20 | 83.20 | 24.00K |
| July 17, 2026 | 83.30 | 83.50 | 83.30 | 83.40 | 83.40 | 11.00K |
| July 17, 2026 | 83.60 | 83.60 | 83.30 | 83.30 | 83.30 | 8.00K |
| July 17, 2026 | 84.30 | 84.30 | 83.90 | 83.90 | 83.90 | 6.00K |
| July 17, 2026 | 83.80 | 83.90 | 83.80 | 83.90 | 83.90 | 7.00K |
| July 17, 2026 | 83.40 | 83.70 | 83.40 | 83.70 | 83.70 | 6.00K |
| July 17, 2026 | 83.00 | 83.10 | 83.00 | 83.10 | 83.10 | 4.00K |