International Games System Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 750.00 | 759.00 | 737.00 | 747.00 | 686.80 | 3,706,000 |
| 2024-07-30 | 792.00 | 796.00 | 752.00 | 770.00 | 707.95 | 5,828,000 |
| 2024-07-29 | 864.00 | 864.00 | 811.00 | 830.00 | 763.11 | 9,168,000 |
| 2024-07-26 | 751.00 | 786.00 | 731.00 | 786.00 | 722.66 | 4,842,000 |
| 2024-07-23 | 1,445.00 | 1,480.00 | 1,435.00 | 1,465.00 | 658.47 | 3,720,000 |
| 2024-07-22 | 1,485.00 | 1,490.00 | 1,410.00 | 1,410.00 | 602.29 | 2,948,000 |
| 2024-07-19 | 1,425.00 | 1,500.00 | 1,425.00 | 1,455.00 | 621.51 | 2,852,000 |
| 2024-07-18 | 1,420.00 | 1,435.00 | 1,395.00 | 1,425.00 | 608.70 | 2,392,000 |
| 2024-07-17 | 1,485.00 | 1,500.00 | 1,440.00 | 1,445.00 | 617.24 | 2,776,000 |
| 2024-07-16 | 1,470.00 | 1,485.00 | 1,450.00 | 1,480.00 | 632.19 | 2,614,000 |
| 2024-07-15 | 1,510.00 | 1,520.00 | 1,460.00 | 1,475.00 | 630.06 | 3,092,000 |
| 2024-07-12 | 1,490.00 | 1,510.00 | 1,470.00 | 1,505.00 | 642.87 | 3,338,000 |
| 2024-07-11 | 1,475.00 | 1,490.00 | 1,460.00 | 1,490.00 | 636.46 | 2,814,000 |
| 2024-07-10 | 1,440.00 | 1,480.00 | 1,390.00 | 1,475.00 | 630.06 | 4,776,000 |
| 2024-07-09 | 1,350.00 | 1,425.00 | 1,345.00 | 1,425.00 | 608.70 | 4,084,000 |
| 2024-07-08 | 1,300.00 | 1,320.00 | 1,290.00 | 1,320.00 | 563.85 | 1,738,000 |
| 2024-07-05 | 1,305.00 | 1,305.00 | 1,275.00 | 1,290.00 | 551.03 | 1,856,000 |
| 2024-07-04 | 1,325.00 | 1,325.00 | 1,260.00 | 1,300.00 | 555.30 | 3,912,000 |
| 2024-07-03 | 1,395.00 | 1,395.00 | 1,275.00 | 1,300.00 | 555.30 | 6,112,000 |
| 2024-07-02 | 1,370.00 | 1,395.00 | 1,365.00 | 1,395.00 | 595.88 | 3,042,000 |
| 2024-07-01 | 1,375.00 | 1,395.00 | 1,355.00 | 1,370.00 | 585.20 | 2,378,000 |
| 2024-06-28 | 1,310.00 | 1,380.00 | 1,295.00 | 1,355.00 | 578.80 | 3,196,000 |
| 2024-06-27 | 1,330.00 | 1,335.00 | 1,300.00 | 1,300.00 | 555.30 | 2,306,000 |
| 2024-06-26 | 1,260.00 | 1,325.00 | 1,255.00 | 1,315.00 | 561.71 | 3,740,000 |
| 2024-06-25 | 1,235.00 | 1,235.00 | 1,195.00 | 1,235.00 | 527.54 | 1,980,000 |
| 2024-06-24 | 1,240.00 | 1,275.00 | 1,220.00 | 1,225.00 | 523.27 | 2,860,000 |
| 2024-06-21 | 1,220.00 | 1,240.00 | 1,205.00 | 1,230.00 | 525.40 | 1,872,000 |
| 2024-06-20 | 1,195.00 | 1,230.00 | 1,190.00 | 1,225.00 | 523.27 | 1,828,000 |
| 2024-06-19 | 1,180.00 | 1,215.00 | 1,175.00 | 1,195.00 | 510.45 | 2,364,000 |
| 2024-06-18 | 1,195.00 | 1,195.00 | 1,160.00 | 1,170.00 | 499.77 | 1,960,000 |
| 2024-06-17 | 1,185.00 | 1,215.00 | 1,175.00 | 1,185.00 | 506.18 | 3,072,000 |
| 2024-06-14 | 1,130.00 | 1,175.00 | 1,120.00 | 1,175.00 | 501.91 | 3,200,000 |
| 2024-06-13 | 1,120.00 | 1,130.00 | 1,115.00 | 1,115.00 | 476.28 | 1,826,000 |
| 2024-06-12 | 1,065.00 | 1,100.00 | 1,060.00 | 1,100.00 | 469.87 | 3,672,000 |
| 2024-06-11 | 1,045.00 | 1,075.00 | 1,040.00 | 1,065.00 | 454.92 | 3,334,000 |
| 2024-06-07 | 1,085.00 | 1,090.00 | 1,035.00 | 1,040.00 | 444.24 | 4,108,000 |
| 2024-06-06 | 1,070.00 | 1,110.00 | 1,065.00 | 1,085.00 | 463.46 | 5,700,000 |
| 2024-06-05 | 1,050.00 | 1,060.00 | 1,035.00 | 1,055.00 | 450.65 | 2,758,000 |
| 2024-06-04 | 1,030.00 | 1,055.00 | 1,025.00 | 1,050.00 | 448.51 | 4,478,000 |
| 2024-06-03 | 1,010.00 | 1,030.00 | 1,000.00 | 1,030.00 | 439.97 | 4,110,000 |
| 2024-05-31 | 1,005.00 | 1,015.00 | 1,000.00 | 1,010.00 | 431.43 | 3,890,000 |
| 2024-05-30 | 1,000.00 | 1,010.00 | 992.00 | 1,010.00 | 431.43 | 3,430,000 |
| 2024-05-29 | 1,000.00 | 1,020.00 | 994.00 | 1,000.00 | 427.16 | 2,766,000 |
| 2024-05-28 | 1,005.00 | 1,010.00 | 994.00 | 995.00 | 425.02 | 2,738,000 |
| 2024-05-27 | 1,040.00 | 1,045.00 | 1,000.00 | 1,000.00 | 427.16 | 2,230,000 |
| 2024-05-24 | 1,015.00 | 1,040.00 | 1,015.00 | 1,035.00 | 442.11 | 810,000 |
| 2024-05-23 | 1,070.00 | 1,075.00 | 1,030.00 | 1,030.00 | 439.97 | 2,190,000 |
| 2024-05-22 | 1,035.00 | 1,050.00 | 1,025.00 | 1,050.00 | 448.51 | 1,716,000 |
| 2024-05-21 | 1,035.00 | 1,045.00 | 1,015.00 | 1,030.00 | 439.97 | 2,074,000 |
| 2024-05-20 | 1,005.00 | 1,050.00 | 1,000.00 | 1,025.00 | 437.83 | 3,838,000 |
| 2024-05-17 | 1,000.00 | 1,005.00 | 992.00 | 995.00 | 425.02 | 1,500,000 |
| 2024-05-16 | 1,000.00 | 1,005.00 | 993.00 | 998.00 | 426.30 | 1,374,000 |
| 2024-05-15 | 1,000.00 | 1,005.00 | 993.00 | 993.00 | 424.17 | 1,688,000 |
| 2024-05-14 | 999.00 | 1,010.00 | 993.00 | 993.00 | 424.17 | 1,796,000 |
| 2024-05-13 | 1,000.00 | 1,010.00 | 991.00 | 991.00 | 423.31 | 2,410,000 |
| 2024-05-10 | 1,015.00 | 1,040.00 | 995.00 | 995.00 | 425.02 | 2,680,000 |
| 2024-05-09 | 1,005.00 | 1,010.00 | 1,000.00 | 1,005.00 | 429.29 | 896,000 |
| 2024-05-08 | 1,000.00 | 1,010.00 | 995.00 | 1,000.00 | 427.16 | 908,000 |
| 2024-05-07 | 1,015.00 | 1,015.00 | 996.00 | 997.00 | 425.87 | 1,158,000 |
| 2024-05-06 | 1,000.00 | 1,020.00 | 996.00 | 1,005.00 | 429.29 | 1,312,000 |
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.