TWSE · 3022 · stock

IEI Integration Corp. (3022) stock price history

Every TWSE trading session of IEI Integration Corp. from Aug 27, 2002 to Nov 13, 2026: 5,915 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 3022 data, free keyYear by year table

3022 adjusted close, 2002 to 2026

3022IEI Integration Corp.
NT$73.20+9.8% over one year
20052010201520202025
NT$108.90
All time high, 2026
NT$112.27
52 week high, NT$53.39 low
5,915
Daily sessions since 2002

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

3022 key facts

  • IEI Integration Corp. (3022) closed at NT$73.20 on Nov 13, 2026 on TWSE.
  • 3022's all time high close is NT$108.90, set on Aug 10, 2026; its all time low close is NT$6.77 on Oct 14, 2002.
  • 3022's 52 week range is NT$53.39 to NT$112.27.
  • 3022 returned +9.8% over the year to Nov 13, 2026 and +112.5% over five years.
  • Over ten years 3022 returned +42%, +3.5% a year compounded.
  • 3022's deepest drawdown was -66.9% from Aug 2, 2007 to Dec 4, 2008.
  • DataCedar holds 5,915 daily sessions of 3022 history from Aug 27, 2002 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

3022 price chart, 2002 to 2026

3022 adjusted close, Aug 27, 2002 to Nov 13, 2026NT$7.50NT$17.68NT$41.68NT$98.2420052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

3022 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-17.8%
3 months-22.6%
6 months+12.4%
Year to date+17.0%
1 year+9.8%
3 years+7.6%
5 years+112.5%
10 years+41.7%
Since Aug 27, 2002+746.9%
Compound annual growth, 24.2 years+9.2%

3022 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$108.90 on Aug 10, 2026
All time low close
NT$6.77 on Oct 14, 2002
52 week high
NT$112.27 on Aug 11, 2026
52 week low
NT$53.39 on Mar 9, 2026
Deepest drawdown
-66.9% from Aug 2, 2007 to Dec 4, 2008, recovered Apr 6, 2011
Best single session
+16.6% on Jul 10, 2007
Worst single session
-13.0% on Jul 29, 2008
Volatility, 1 year annualised
43.1%
Sessions closing higher, 1 year
46%
Growth of 1 since 2002
8.5×
Best calendar year
2003, +127%
Worst calendar year
2004, -41%

3022 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Aug 27, 2002; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$62.45NT$112.27NT$53.39NT$73.20+17.8%336.2M207
2025NT$71.49NT$110.97NT$59.75NT$62.16-13.4%626.3M242
2024NT$73.63NT$91.87NT$60.76NT$71.77-2.5%290.2M242
2023NT$60.44NT$87.12NT$58.08NT$73.63+23.5%607.6M239
2022NT$36.93NT$69.36NT$33.58NT$59.60+61.6%474.6M246
2021NT$40.98NT$49.29NT$33.06NT$36.89-10.3%158.2M243
2020NT$39.20NT$43.85NT$20.41NT$41.14+5.1%102.4M244
2019NT$38.22NT$44.37NT$34.14NT$39.12+2.5%45.2M241
2018NT$47.43NT$49.79NT$33.70NT$38.16-19.5%42.6M243
2017NT$50.31NT$59.76NT$47.25NT$47.43-5.7%92M234
2016NT$42.00NT$55.15NT$35.90NT$50.31+19.8%84.9M237
2015NT$50.44NT$59.98NT$33.97NT$42.00-16.7%165.1M239
2014NT$36.17NT$58.90NT$36.08NT$50.44+41.1%667M246
2013NT$31.51NT$36.69NT$26.00NT$35.74+14.4%167.9M243
2012NT$22.11NT$33.64NT$21.57NT$31.24+41.3%282.1M246
2011NT$22.25NT$33.84NT$18.06NT$22.11-0.2%679.8M246
2010NT$20.27NT$24.63NT$16.15NT$22.17+10.4%463.4M250
2009NT$12.37NT$21.11NT$10.66NT$20.07+62.2%1B249
2008NT$19.19NT$24.44NT$9.99NT$12.37-35.1%3.7B249
2007NT$11.72NT$32.17NT$11.00NT$19.07+62.7%26.7B240
2006NT$11.45NT$12.66NT$7.97NT$11.72+2.3%3.2B247
2005NT$10.06NT$15.96NT$8.73NT$11.45+13.1%506.6B251
2004NT$17.02NT$18.77NT$7.54NT$10.13-40.5%277.4B259
2003NT$7.46NT$17.38NT$7.23NT$17.02+126.9%537.5B247
2002NT$8.96NT$9.21NT$6.77NT$7.50n/a53.2B85

3022 monthly closes, last 12 months

MonthMonth end closeChange
November 2026NT$73.20-16.2%
October 2026NT$87.30-5.4%
September 2026NT$92.30+2.2%
August 2026NT$90.30+10.2%
July 2026NT$81.92+1.4%
June 2026NT$80.76+12.0%
May 2026NT$72.09+8.4%
April 2026NT$66.50+13.7%
March 2026NT$58.50+1.0%
February 2026NT$57.92-6.1%
January 2026NT$61.68-0.8%
December 2025NT$62.16-4.6%

About the 3022 data

Daily bars. 5,915 sessions from Aug 27, 2002 to Nov 13, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 27, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/twse%3A3022/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 3017 Asia Vital Components Co., Ltd.
  • 3018 Lung Ming Green Energy Technology Engineering Co., Ltd.
  • 3019 Asia Optical Co., Inc.
  • 3021 Welltend Technology Corporation
  • 3023 SINBON Electronics Co., Ltd.
  • 3024 Action Electronics Co., Ltd.
  • 3025 Loop Telecommunication International, Inc.
  • 3026 Holy Stone Enterprise Co.,Ltd.

Common questions

3022 share price history

Start with any symbol.

Start free