TWSE · 3022 · stock

IEI Integration Corp. (3022) stock price history

Every TWSE trading session of IEI Integration Corp. from Aug 27, 2002 to Sep 24, 2026: 5,957 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$93.10+43.3% over one year
20052010201520202025
NT$108.90
All time high, 2026
NT$112.27
52 week high, NT$53.39 low
5,957
Daily sessions since 2002

Last updated Sep 24, 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$93.10 on Sep 24, 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 +43.3% over the year to Sep 24, 2026 and +162.8% over five years.
  • Over ten years 3022 returned +82%, +6.2% a year compounded.
  • 3022's deepest drawdown was -66.9% from Aug 2, 2007 to Dec 4, 2008.
  • DataCedar holds 5,957 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 Sep 24, 2026NT$7.36NT$17.19NT$40.16NT$93.8020052010201520202025
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 Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month-0.7%
3 months+16.7%
6 months+54.1%
Year to date+48.9%
1 year+43.3%
3 years+33.8%
5 years+162.8%
10 years+81.8%
Since Aug 27, 2002+977.1%
Compound annual growth, 24.1 years+10.4%

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
+10.5% on Oct 11, 2005
Worst single session
-13.0% on Jul 29, 2008
Volatility, 1 year annualised
42.2%
Sessions closing higher, 1 year
48%
Growth of 1 since 2002
10.8×
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 Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$62.45NT$112.27NT$53.39NT$93.10+49.8%311.3M178
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%102.5M245
2019NT$38.22NT$44.37NT$34.14NT$39.12+2.5%45.2M241
2018NT$47.43NT$49.79NT$33.70NT$38.16-19.5%42.8M245
2017NT$50.31NT$59.76NT$47.25NT$47.43-5.7%95.1M243
2016NT$42.00NT$55.15NT$35.90NT$50.31+19.8%87.9M244
2015NT$50.44NT$59.98NT$33.97NT$42.00-16.7%168.1M246
2014NT$36.17NT$58.90NT$36.08NT$50.44+41.1%669.2M248
2013NT$31.51NT$36.69NT$26.00NT$35.74+14.4%171.6M244
2012NT$22.11NT$33.64NT$21.57NT$31.24+41.3%287.8M248
2011NT$22.25NT$33.84NT$18.06NT$22.11-0.2%683.6M247
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%3.7B251
2007NT$11.72NT$32.17NT$11.00NT$19.07+62.7%26.7B244
2006NT$11.45NT$12.66NT$7.91NT$11.72+2.3%3.2B248
2005NT$10.06NT$15.96NT$8.73NT$11.45+13.1%538.7B260
2004NT$17.02NT$18.77NT$7.54NT$10.13-40.5%279.6B262
2003NT$7.50NT$17.38NT$7.23NT$17.02+126.9%550.9B261
2002NT$8.96NT$9.21NT$6.77NT$7.50n/a56.2B91

3022 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$93.10+3.1%
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%
November 2025NT$65.15+0.7%
October 2025NT$64.67+1.1%

About the 3022 data

Daily bars. 5,957 sessions from Aug 27, 2002 to Sep 24, 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 Sep 29, 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/3022/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