International Games System Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 789.00 | 808.00 | 775.00 | 795.00 | 795.00 | 3,495,348 |
| 2026-10-15 | 808.00 | 817.00 | 800.00 | 811.00 | 811.00 | 2,691,805 |
| 2026-10-14 | 801.00 | 816.00 | 801.00 | 811.00 | 811.00 | 2,237,948 |
| 2026-10-13 | 797.00 | 799.00 | 786.00 | 797.00 | 797.00 | 1,797,252 |
| 2026-10-12 | 790.00 | 803.00 | 783.00 | 797.00 | 797.00 | 1,960,810 |
| 2026-10-08 | 780.00 | 788.00 | 773.00 | 788.00 | 788.00 | 1,001,336 |
| 2026-10-07 | 779.00 | 783.00 | 771.00 | 780.00 | 780.00 | 545,005 |
| 2026-10-06 | 794.00 | 794.00 | 772.00 | 780.00 | 780.00 | 1,392,801 |
| 2026-10-05 | 797.00 | 798.00 | 787.00 | 794.00 | 794.00 | 1,232,527 |
| 2026-10-02 | 819.00 | 819.00 | 778.00 | 791.00 | 791.00 | 2,878,353 |
| 2026-10-01 | 786.00 | 814.00 | 785.00 | 814.00 | 814.00 | 5,238,866 |
| 2026-09-30 | 781.00 | 791.00 | 777.00 | 788.00 | 788.00 | 1,831,424 |
| 2026-09-29 | 774.00 | 796.00 | 766.00 | 779.00 | 779.00 | 3,240,809 |
| 2026-09-24 | 734.00 | 774.00 | 734.00 | 761.00 | 761.00 | 5,225,722 |
| 2026-09-23 | 728.00 | 730.00 | 724.00 | 729.00 | 729.00 | 756,036 |
| 2026-09-22 | 725.00 | 729.00 | 719.00 | 727.00 | 727.00 | 1,059,195 |
| 2026-09-21 | 723.00 | 725.00 | 709.00 | 724.00 | 724.00 | 1,053,864 |
| 2026-09-18 | 725.00 | 729.00 | 714.00 | 729.00 | 729.00 | 4,097,923 |
| 2026-09-17 | 712.00 | 725.00 | 708.00 | 725.00 | 725.00 | 1,999,388 |
| 2026-09-16 | 699.00 | 713.00 | 698.00 | 708.00 | 708.00 | 1,134,710 |
| 2026-09-15 | 699.00 | 701.00 | 695.00 | 696.00 | 696.00 | 805,209 |
| 2026-09-14 | 692.00 | 703.00 | 687.00 | 699.00 | 699.00 | 745,671 |
| 2026-09-11 | 703.00 | 703.00 | 693.00 | 693.00 | 693.00 | 1,602,603 |
| 2026-09-10 | 708.00 | 710.00 | 702.00 | 704.00 | 704.00 | 842,211 |
| 2026-09-09 | 711.00 | 711.00 | 705.00 | 708.00 | 708.00 | 948,238 |
| 2026-09-08 | 714.00 | 714.00 | 704.00 | 708.00 | 708.00 | 1,012,735 |
| 2026-09-07 | 714.00 | 714.00 | 707.00 | 710.00 | 710.00 | 1,069,433 |
| 2026-09-04 | 710.00 | 710.00 | 703.00 | 709.00 | 709.00 | 885,606 |
| 2026-09-03 | 705.00 | 710.00 | 702.00 | 703.00 | 703.00 | 1,232,581 |
| 2026-09-02 | 701.00 | 710.00 | 700.00 | 708.00 | 708.00 | 3,857,191 |
| 2026-09-01 | 719.00 | 721.00 | 707.00 | 711.00 | 711.00 | 3,711,576 |
| 2026-08-31 | 703.00 | 730.00 | 701.00 | 730.00 | 730.00 | 23,008,516 |
| 2026-08-28 | 704.00 | 713.00 | 702.00 | 707.00 | 707.00 | 2,712,063 |
| 2026-08-27 | 699.00 | 713.00 | 698.00 | 704.00 | 704.00 | 2,813,003 |
| 2026-08-26 | 704.00 | 707.00 | 696.00 | 702.00 | 702.00 | 4,399,209 |
| 2026-08-25 | 715.00 | 717.00 | 702.00 | 711.00 | 711.00 | 5,169,889 |
| 2026-08-24 | 728.00 | 728.00 | 715.00 | 721.00 | 721.00 | 2,722,849 |
| 2026-08-21 | 758.00 | 763.00 | 725.00 | 732.00 | 732.00 | 3,499,889 |
| 2026-08-20 | 751.00 | 775.00 | 748.00 | 758.00 | 758.00 | 2,570,020 |
| 2026-08-19 | 742.00 | 763.00 | 733.00 | 749.00 | 749.00 | 2,159,713 |
| 2026-08-18 | 728.00 | 742.00 | 721.00 | 742.00 | 742.00 | 1,439,443 |
| 2026-08-17 | 750.00 | 750.00 | 728.00 | 731.00 | 731.00 | 1,711,257 |
| 2026-08-14 | 762.00 | 765.00 | 750.00 | 750.00 | 750.00 | 1,147,328 |
| 2026-08-13 | 772.00 | 777.00 | 750.00 | 762.00 | 762.00 | 2,181,229 |
| 2026-08-12 | 806.00 | 806.00 | 778.00 | 781.00 | 781.00 | 1,553,245 |
| 2026-08-11 | 793.00 | 804.00 | 791.00 | 804.00 | 804.00 | 1,581,701 |
| 2026-08-10 | 801.00 | 804.00 | 792.00 | 792.00 | 792.00 | 1,016,149 |
| 2026-08-07 | 784.00 | 805.00 | 784.00 | 799.00 | 799.00 | 2,525,760 |
| 2026-08-06 | 777.00 | 785.00 | 770.00 | 784.00 | 784.00 | 1,227,597 |
| 2026-08-05 | 774.00 | 781.00 | 769.00 | 777.00 | 777.00 | 1,202,271 |
| 2026-08-04 | 765.00 | 774.00 | 765.00 | 774.00 | 774.00 | 1,302,818 |
| 2026-08-03 | 771.00 | 783.00 | 761.00 | 771.00 | 771.00 | 1,573,684 |
| 2026-07-31 | 758.00 | 793.00 | 754.00 | 776.00 | 776.00 | 4,042,014 |
| 2026-07-30 | 739.00 | 751.00 | 732.00 | 749.00 | 749.00 | 1,775,971 |
| 2026-07-29 | 732.00 | 755.00 | 722.00 | 734.00 | 734.00 | 2,285,591 |
| 2026-07-28 | 721.00 | 726.00 | 715.00 | 723.00 | 723.00 | 1,217,216 |
| 2026-07-27 | 717.00 | 727.00 | 713.00 | 719.00 | 719.00 | 927,283 |
| 2026-07-24 | 708.00 | 714.00 | 708.00 | 710.00 | 710.00 | 501,896 |
| 2026-07-23 | 725.00 | 725.00 | 712.00 | 713.00 | 713.00 | 633,314 |
| 2026-07-22 | 718.00 | 724.00 | 714.00 | 718.00 | 718.00 | 980,568 |
Page 1 of 5 · 242 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-08 | 36.0000 TWD |
| 2025-07-17 | 29.0000 TWD |
| 2024-07-26 | 35.0000 TWD |
| 2024-07-23 | 70.0000 TWD |
| 2023-07-17 | 35.0000 TWD |
| 2022-07-27 | 100.0000 TWD |
| 2021-08-23 | 42.0000 TWD |
| 2020-08-24 | 25.0000 TWD |
| 2019-08-26 | 11.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.