Taipei Exchange - Delayed Quote TWD
IISI (6614.TWO)
59.40
-0.30
(-0.50%)
At close: May 2 at 1:30:46 PM GMT+8
Currency in TWD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 2, 2025 | 59.70 | 59.90 | 58.70 | 59.40 | 59.40 | 63,787 |
| Apr 30, 2025 | 52.40 | 61.30 | 52.30 | 59.00 | 59.00 | 211,410 |
| Apr 29, 2025 | 52.00 | 52.70 | 51.30 | 52.40 | 52.40 | 24,103 |
| Apr 28, 2025 | 51.50 | 52.00 | 51.50 | 51.80 | 51.80 | 11,070 |
| Apr 25, 2025 | 51.40 | 51.50 | 50.60 | 51.50 | 51.50 | 10,461 |
| Apr 24, 2025 | 50.50 | 51.50 | 50.50 | 51.50 | 51.50 | 15,491 |
| Apr 23, 2025 | 50.50 | 50.50 | 50.00 | 50.50 | 50.50 | 17,276 |
| Apr 22, 2025 | 50.20 | 50.30 | 49.05 | 50.30 | 50.30 | 7,216 |
| Apr 21, 2025 | 50.00 | 50.20 | 49.05 | 50.20 | 50.20 | 12,303 |
| Apr 18, 2025 | 50.80 | 50.80 | 48.85 | 48.85 | 48.85 | 663 |
| Apr 17, 2025 | 50.50 | 50.60 | 48.80 | 49.00 | 49.00 | 33,479 |
| Apr 16, 2025 | 52.10 | 52.10 | 50.20 | 50.50 | 50.50 | 21,578 |
| Apr 15, 2025 | 49.60 | 51.70 | 49.60 | 51.70 | 51.70 | 6,742 |
| Apr 14, 2025 | 49.90 | 51.40 | 49.50 | 50.20 | 50.20 | 81,300 |
| Apr 11, 2025 | 50.60 | 50.60 | 49.00 | 49.90 | 49.90 | 15,000 |
| Apr 10, 2025 | 44.50 | 51.50 | 44.50 | 50.60 | 50.60 | 142,435 |
| Apr 9, 2025 | 46.30 | 46.30 | 42.85 | 42.90 | 42.90 | 78,560 |
| Apr 8, 2025 | 43.95 | 45.15 | 42.85 | 45.10 | 45.10 | 68,754 |
| Apr 7, 2025 | 48.00 | 49.90 | 42.80 | 43.00 | 43.00 | 218,901 |
| Apr 2, 2025 | 51.70 | 52.40 | 51.00 | 51.90 | 51.90 | 88,387 |
| Apr 1, 2025 | 53.50 | 53.50 | 51.70 | 52.40 | 52.40 | 85,907 |
| Mar 31, 2025 | 53.60 | 53.90 | 52.50 | 53.00 | 53.00 | 37,725 |
| Mar 28, 2025 | 57.00 | 57.00 | 53.00 | 55.00 | 55.00 | 69,766 |
| Mar 27, 2025 | 57.10 | 57.70 | 56.60 | 57.70 | 57.70 | 5,603 |
| Mar 26, 2025 | 57.40 | 57.90 | 56.60 | 57.90 | 57.90 | 34,970 |
| Mar 25, 2025 | 57.60 | 58.40 | 56.20 | 58.00 | 58.00 | 7,460 |
| Mar 24, 2025 | 58.70 | 58.80 | 58.60 | 58.60 | 58.60 | 8,120 |
| Mar 21, 2025 | 58.20 | 58.90 | 58.00 | 58.70 | 58.70 | 5,134 |
| Mar 20, 2025 | 59.90 | 59.90 | 57.30 | 58.00 | 58.00 | 81,723 |
| Mar 19, 2025 | 61.00 | 61.00 | 59.10 | 59.30 | 59.30 | 30,451 |
| Mar 18, 2025 | 61.40 | 61.90 | 60.50 | 61.00 | 61.00 | 39,931 |
| Mar 17, 2025 | 61.30 | 62.20 | 61.00 | 62.00 | 62.00 | 11,530 |
| Mar 14, 2025 | 61.40 | 62.70 | 61.00 | 61.50 | 61.50 | 38,806 |
| Mar 13, 2025 | 63.90 | 63.90 | 62.30 | 62.30 | 62.30 | 28,063 |
| Mar 12, 2025 | 64.00 | 64.00 | 62.10 | 62.70 | 62.70 | 22,002 |
| Mar 11, 2025 | 64.00 | 64.00 | 62.10 | 63.70 | 63.70 | 16,737 |
| Mar 10, 2025 | 64.30 | 64.40 | 63.30 | 63.30 | 63.30 | 9,006 |
| Mar 7, 2025 | 65.00 | 65.00 | 64.00 | 64.40 | 64.40 | 18,931 |
| Mar 6, 2025 | 64.90 | 65.00 | 64.40 | 64.40 | 64.40 | 64,644 |
| Mar 5, 2025 | 66.50 | 66.50 | 64.80 | 64.90 | 64.90 | 23,581 |
| Mar 4, 2025 | 66.50 | 66.60 | 64.80 | 65.20 | 65.20 | 23,485 |
| Mar 3, 2025 | 66.50 | 66.50 | 64.30 | 65.70 | 65.70 | 37,860 |
| Feb 27, 2025 | 65.80 | 67.20 | 65.50 | 65.60 | 65.60 | 35,705 |
| Feb 26, 2025 | 65.30 | 66.00 | 65.20 | 66.00 | 66.00 | 33,537 |
| Feb 25, 2025 | 67.30 | 67.30 | 65.40 | 66.20 | 66.20 | 88,985 |
| Feb 24, 2025 | 69.50 | 69.50 | 66.50 | 66.90 | 66.90 | 106,635 |
| Feb 21, 2025 | 69.80 | 70.30 | 68.20 | 68.60 | 68.60 | 181,099 |
| Feb 20, 2025 | 67.90 | 71.10 | 67.90 | 69.20 | 69.20 | 165,298 |
| Feb 19, 2025 | 66.20 | 68.00 | 66.00 | 67.70 | 67.70 | 82,218 |
| Feb 18, 2025 | 66.00 | 66.30 | 65.50 | 66.10 | 66.10 | 56,527 |
| Feb 17, 2025 | 64.70 | 69.40 | 64.70 | 66.90 | 66.90 | 172,126 |
| Feb 14, 2025 | 65.00 | 65.30 | 63.10 | 64.70 | 64.70 | 67,935 |
| Feb 13, 2025 | 62.70 | 65.90 | 62.10 | 65.10 | 65.10 | 110,729 |
| Feb 12, 2025 | 61.80 | 62.30 | 61.80 | 62.00 | 62.00 | 17,341 |
| Feb 11, 2025 | 62.40 | 62.50 | 61.60 | 62.00 | 62.00 | 83,692 |
| Feb 10, 2025 | 63.00 | 63.00 | 61.80 | 62.00 | 62.00 | 47,000 |
| Feb 7, 2025 | 63.70 | 63.90 | 63.00 | 63.00 | 63.00 | 35,686 |
| Feb 6, 2025 | 64.20 | 64.30 | 63.20 | 63.90 | 63.90 | 49,544 |
| Feb 5, 2025 | 61.90 | 64.50 | 61.90 | 64.20 | 64.20 | 80,697 |
| Feb 4, 2025 | 61.80 | 62.20 | 61.70 | 61.90 | 61.90 | 44,574 |
| Feb 3, 2025 | 61.10 | 62.30 | 61.00 | 61.50 | 61.50 | 55,017 |
| Jan 22, 2025 | 63.50 | 63.50 | 61.00 | 61.90 | 61.90 | 107,094 |
| Jan 21, 2025 | 66.90 | 67.20 | 62.10 | 62.40 | 62.40 | 155,452 |
| Jan 20, 2025 | 65.90 | 68.40 | 63.00 | 66.10 | 66.10 | 191,664 |
| Jan 17, 2025 | 64.50 | 68.20 | 62.50 | 65.00 | 65.00 | 265,151 |
| Jan 16, 2025 | 57.70 | 63.40 | 57.50 | 63.00 | 63.00 | 301,069 |
| Jan 15, 2025 | 55.80 | 57.40 | 55.80 | 56.80 | 56.80 | 46,758 |
| Jan 14, 2025 | 57.40 | 57.50 | 55.80 | 57.20 | 57.20 | 44,223 |
| Jan 13, 2025 | 58.40 | 58.40 | 55.70 | 56.90 | 56.90 | 85,813 |
| Jan 10, 2025 | 59.00 | 59.80 | 56.50 | 58.20 | 58.20 | 229,509 |
| Jan 9, 2025 | 54.10 | 54.10 | 51.80 | 52.50 | 52.50 | 52,446 |
| Jan 8, 2025 | 55.00 | 55.00 | 52.80 | 53.40 | 53.40 | 40,261 |
| Jan 7, 2025 | 54.80 | 55.80 | 54.30 | 54.50 | 54.50 | 44,361 |
| Jan 6, 2025 | 54.70 | 55.70 | 53.70 | 55.00 | 55.00 | 88,436 |
| Jan 3, 2025 | 53.00 | 55.00 | 53.00 | 54.50 | 54.50 | 118,841 |
| Jan 2, 2025 | 51.70 | 53.00 | 51.50 | 53.00 | 53.00 | 13,062 |
| Dec 31, 2024 | 51.50 | 51.90 | 51.00 | 51.50 | 51.50 | 22,070 |
| Dec 30, 2024 | 51.60 | 52.00 | 51.50 | 51.80 | 51.80 | 14,130 |
| Dec 27, 2024 | 51.70 | 51.70 | 51.00 | 51.40 | 51.40 | 16,188 |
| Dec 26, 2024 | 51.60 | 51.60 | 51.20 | 51.30 | 51.30 | 28,920 |
| Dec 25, 2024 | 52.00 | 52.00 | 51.60 | 52.00 | 52.00 | 11,333 |
| Dec 24, 2024 | 52.00 | 52.10 | 51.70 | 52.00 | 52.00 | 17,143 |
| Dec 23, 2024 | 51.70 | 52.10 | 51.70 | 51.90 | 51.90 | 13,130 |
| Dec 20, 2024 | 51.20 | 51.80 | 50.90 | 51.30 | 51.30 | 29,581 |
| Dec 19, 2024 | 51.80 | 51.90 | 51.40 | 51.60 | 51.60 | 25,090 |
| Dec 18, 2024 | 51.90 | 52.10 | 51.90 | 52.10 | 52.10 | 4,882 |
| Dec 17, 2024 | 51.80 | 52.20 | 51.80 | 51.90 | 51.90 | 17,100 |
| Dec 16, 2024 | 51.80 | 52.20 | 51.80 | 52.20 | 52.20 | 38,599 |
| Dec 13, 2024 | 52.00 | 52.20 | 51.80 | 52.20 | 52.20 | 23,855 |
| Dec 12, 2024 | 52.20 | 52.50 | 52.00 | 52.20 | 52.20 | 27,218 |
| Dec 11, 2024 | 52.80 | 52.80 | 52.30 | 52.70 | 52.70 | 31,808 |
| Dec 10, 2024 | 52.00 | 52.70 | 52.00 | 52.70 | 52.70 | 35,789 |
| Dec 9, 2024 | 51.90 | 52.20 | 51.90 | 52.20 | 52.20 | 24,250 |
| Dec 6, 2024 | 51.80 | 52.20 | 51.80 | 52.00 | 52.00 | 34,221 |
| Dec 5, 2024 | 52.10 | 52.90 | 51.00 | 52.20 | 52.20 | 43,258 |
| Dec 4, 2024 | 53.40 | 53.40 | 52.00 | 52.00 | 52.00 | 28,726 |
| Dec 3, 2024 | 53.20 | 53.20 | 52.00 | 53.00 | 53.00 | 29,306 |
| Dec 2, 2024 | 52.00 | 54.90 | 52.00 | 53.80 | 53.80 | 68,860 |
| Nov 29, 2024 | 52.30 | 52.90 | 50.60 | 52.20 | 52.20 | 79,393 |
| Nov 28, 2024 | 53.50 | 53.50 | 52.60 | 53.00 | 53.00 | 49,574 |
| Nov 27, 2024 | 53.50 | 53.90 | 53.50 | 53.70 | 53.70 | 21,892 |
| Nov 26, 2024 | 53.70 | 54.10 | 53.60 | 54.00 | 54.00 | 12,865 |
| Nov 25, 2024 | 55.30 | 56.30 | 53.90 | 54.50 | 54.50 | 31,874 |
| Nov 22, 2024 | 54.20 | 55.20 | 53.60 | 55.20 | 55.20 | 39,067 |
| Nov 21, 2024 | 54.80 | 54.80 | 52.80 | 52.80 | 52.80 | 28,029 |
| Nov 20, 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
| Nov 19, 2024 | 54.90 | 54.90 | 53.90 | 54.90 | 54.90 | 19,554 |
| Nov 18, 2024 | 56.10 | 56.30 | 54.00 | 54.00 | 54.00 | 51,807 |
| Nov 15, 2024 | 57.20 | 57.20 | 56.10 | 56.50 | 56.50 | 23,571 |
| Nov 14, 2024 | 57.60 | 57.70 | 56.70 | 57.00 | 57.00 | 18,220 |
| Nov 13, 2024 | 58.60 | 58.70 | 57.80 | 58.20 | 58.20 | 33,268 |
| Nov 12, 2024 | 59.00 | 59.00 | 58.20 | 58.50 | 58.50 | 20,788 |
| Nov 11, 2024 | 59.00 | 59.20 | 58.50 | 58.80 | 58.80 | 62,718 |
| Nov 8, 2024 | 58.80 | 60.50 | 58.80 | 59.20 | 59.20 | 80,298 |
| Nov 7, 2024 | 59.20 | 59.20 | 58.80 | 58.80 | 58.80 | 16,617 |
| Nov 6, 2024 | 59.00 | 59.10 | 58.20 | 59.10 | 59.10 | 33,824 |
| Nov 5, 2024 | 58.70 | 59.90 | 58.50 | 59.50 | 59.50 | 76,090 |
| Nov 4, 2024 | 59.00 | 59.50 | 57.50 | 59.00 | 59.00 | 50,368 |
| Nov 1, 2024 | 59.00 | 61.50 | 57.80 | 58.00 | 58.00 | 123,274 |
| Oct 30, 2024 | 67.00 | 67.30 | 59.80 | 59.80 | 59.80 | 169,828 |
| Oct 29, 2024 | 59.90 | 67.20 | 59.90 | 67.00 | 67.00 | 236,040 |
| Oct 28, 2024 | 57.00 | 59.60 | 56.00 | 59.10 | 59.10 | 151,550 |
| Oct 25, 2024 | 56.80 | 57.00 | 55.00 | 55.60 | 55.60 | 47,414 |
| Oct 24, 2024 | 56.80 | 58.00 | 55.60 | 56.80 | 56.80 | 36,972 |
| Oct 23, 2024 | 58.70 | 58.70 | 56.80 | 57.50 | 57.50 | 36,008 |
| Oct 22, 2024 | 57.90 | 60.30 | 57.70 | 58.50 | 58.50 | 41,600 |
| Oct 21, 2024 | 58.00 | 58.00 | 57.30 | 57.70 | 57.70 | 56,297 |
| Oct 18, 2024 | 58.10 | 58.10 | 57.50 | 57.90 | 57.90 | 74,290 |
| Oct 17, 2024 | 57.20 | 57.40 | 56.50 | 57.30 | 57.30 | 83,387 |
| Oct 16, 2024 | 56.70 | 57.20 | 56.20 | 57.00 | 57.00 | 64,847 |
| Oct 15, 2024 | 57.10 | 59.20 | 56.80 | 58.10 | 58.10 | 55,017 |
| Oct 14, 2024 | 57.80 | 58.00 | 55.20 | 57.20 | 57.20 | 61,897 |
| Oct 11, 2024 | 60.10 | 60.20 | 57.80 | 58.70 | 58.70 | 74,786 |
| Oct 9, 2024 | 60.00 | 60.70 | 60.00 | 60.50 | 60.50 | 29,738 |
| Oct 8, 2024 | 59.30 | 63.00 | 59.30 | 61.40 | 61.40 | 125,668 |
| Oct 7, 2024 | 60.60 | 61.20 | 58.60 | 60.30 | 60.30 | 93,556 |
| Oct 4, 2024 | 64.80 | 64.80 | 60.50 | 62.20 | 62.20 | 61,215 |
| Oct 1, 2024 | 63.80 | 64.40 | 63.70 | 64.30 | 64.30 | 46,490 |
| Sep 30, 2024 | 65.50 | 65.50 | 63.80 | 64.20 | 64.20 | 61,757 |
| Sep 27, 2024 | 66.00 | 66.10 | 64.90 | 65.50 | 65.50 | 55,709 |
| Sep 26, 2024 | 67.30 | 67.30 | 65.00 | 65.90 | 65.90 | 42,219 |
| Sep 25, 2024 | 67.10 | 67.80 | 65.90 | 66.40 | 66.40 | 106,997 |
| Sep 24, 2024 | 69.00 | 69.00 | 66.00 | 67.50 | 67.50 | 19,112 |
| Sep 23, 2024 | 68.10 | 71.50 | 66.00 | 68.10 | 68.10 | 51,619 |
| Sep 20, 2024 | 65.90 | 72.50 | 64.00 | 71.60 | 71.60 | 95,297 |
| Sep 19, 2024 | 65.20 | 65.20 | 63.70 | 64.60 | 64.60 | 72,824 |
| Sep 18, 2024 | 64.70 | 67.10 | 64.70 | 65.30 | 65.30 | 25,811 |
| Sep 16, 2024 | 67.00 | 67.30 | 65.70 | 67.30 | 67.30 | 81,872 |
| Sep 13, 2024 | 70.60 | 70.60 | 66.10 | 67.50 | 67.50 | 66,032 |
| Sep 12, 2024 | 70.50 | 71.90 | 69.80 | 70.10 | 70.10 | 46,103 |
| Sep 11, 2024 | 74.00 | 74.70 | 68.80 | 68.80 | 68.80 | 96,855 |
| Sep 10, 2024 | 78.10 | 78.40 | 73.90 | 74.10 | 74.10 | 95,102 |
| Sep 9, 2024 | 79.00 | 80.50 | 76.00 | 78.40 | 78.40 | 69,610 |
| Sep 6, 2024 | 81.00 | 85.00 | 79.70 | 80.50 | 80.50 | 73,332 |
| Sep 5, 2024 | 89.30 | 91.30 | 81.80 | 82.20 | 82.20 | 170,094 |
| Sep 4, 2024 | 77.40 | 88.50 | 72.80 | 86.00 | 86.00 | 234,898 |
| Sep 3, 2024 | 62.00 | 85.00 | 62.00 | 80.30 | 80.30 | 355,759 |
Related Tickers
7765.TWO CHT Security
314.00
-0.79%
6699.TWO Kiwi Technology Inc.
24.10
-5.68%
6751.TWO Acer Synergy Tech Corp.
49.15
+0.10%
6811.TWO Acer E-Enabling Service Business Inc.
245.00
+2.73%
6906.TW Groundhog Inc.
146.50
+1.38%
7714.TWO UFTC
147.00
0.00%
8099.TWO Tatung System Technologies Inc.
73.90
-1.20%
6697.TWO Information Technology Total Services Co., Ltd
43.80
-0.23%
6997.TWO Nextlink Technology Co., Limited
112.00
+2.28%
6221.TWO Genesis Technology, Inc.
63.40
+0.96%