International Games System Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 999.00 | 1,015.00 | 990.00 | 990.00 | 422.88 | 2,452,000 |
| 2024-05-02 | 999.00 | 1,005.00 | 990.00 | 1,000.00 | 427.16 | 2,154,000 |
| 2024-04-30 | 1,015.00 | 1,020.00 | 1,000.00 | 1,000.00 | 427.16 | 1,176,000 |
| 2024-04-29 | 1,025.00 | 1,030.00 | 1,015.00 | 1,025.00 | 437.83 | 1,000,000 |
| 2024-04-26 | 1,030.00 | 1,040.00 | 1,015.00 | 1,015.00 | 433.56 | 1,082,000 |
| 2024-04-25 | 1,040.00 | 1,055.00 | 1,020.00 | 1,025.00 | 437.83 | 1,166,000 |
| 2024-04-24 | 1,025.00 | 1,065.00 | 1,020.00 | 1,050.00 | 448.51 | 2,874,000 |
| 2024-04-23 | 998.00 | 1,010.00 | 986.00 | 998.00 | 426.30 | 1,566,000 |
| 2024-04-22 | 1,005.00 | 1,020.00 | 980.00 | 980.00 | 418.61 | 2,598,000 |
| 2024-04-19 | 1,035.00 | 1,035.00 | 991.00 | 1,000.00 | 427.16 | 3,846,000 |
| 2024-04-18 | 1,025.00 | 1,040.00 | 1,020.00 | 1,030.00 | 439.97 | 1,974,000 |
| 2024-04-17 | 1,050.00 | 1,055.00 | 1,020.00 | 1,025.00 | 437.83 | 2,516,000 |
| 2024-04-16 | 1,040.00 | 1,050.00 | 1,015.00 | 1,030.00 | 439.97 | 4,142,000 |
| 2024-04-15 | 1,075.00 | 1,080.00 | 1,050.00 | 1,065.00 | 454.92 | 1,706,000 |
| 2024-04-12 | 1,085.00 | 1,100.00 | 1,070.00 | 1,085.00 | 463.46 | 1,784,000 |
| 2024-04-11 | 1,090.00 | 1,110.00 | 1,080.00 | 1,085.00 | 463.46 | 2,088,000 |
| 2024-04-10 | 1,100.00 | 1,110.00 | 1,085.00 | 1,095.00 | 467.74 | 1,240,000 |
| 2024-04-09 | 1,125.00 | 1,140.00 | 1,095.00 | 1,100.00 | 469.87 | 2,668,000 |
| 2024-04-08 | 1,145.00 | 1,150.00 | 1,070.00 | 1,095.00 | 467.74 | 5,520,000 |
| 2024-04-03 | 1,145.00 | 1,170.00 | 1,135.00 | 1,155.00 | 493.37 | 2,412,000 |
| 2024-04-02 | 1,135.00 | 1,165.00 | 1,135.00 | 1,165.00 | 497.64 | 2,964,000 |
| 2024-04-01 | 1,130.00 | 1,150.00 | 1,115.00 | 1,135.00 | 484.82 | 2,676,000 |
| 2024-03-29 | 1,125.00 | 1,135.00 | 1,080.00 | 1,130.00 | 482.69 | 6,086,000 |
| 2024-03-28 | 1,115.00 | 1,125.00 | 1,075.00 | 1,125.00 | 480.55 | 7,286,000 |
| 2024-03-27 | 1,045.00 | 1,085.00 | 1,030.00 | 1,080.00 | 461.33 | 3,720,000 |
| 2024-03-26 | 1,025.00 | 1,045.00 | 998.00 | 1,045.00 | 446.38 | 4,388,000 |
| 2024-03-25 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 437.83 | 0 |
| 2024-03-22 | 1,055.00 | 1,060.00 | 1,010.00 | 1,025.00 | 437.83 | 5,366,000 |
| 2024-03-21 | 1,140.00 | 1,150.00 | 1,055.00 | 1,055.00 | 450.65 | 5,754,000 |
| 2024-03-20 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 486.96 | 0 |
| 2024-03-19 | 1,090.00 | 1,150.00 | 1,080.00 | 1,140.00 | 486.96 | 4,942,000 |
| 2024-03-18 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 472.01 | 0 |
| 2024-03-15 | 1,110.00 | 1,145.00 | 1,085.00 | 1,105.00 | 472.01 | 4,312,000 |
| 2024-03-14 | 1,150.00 | 1,150.00 | 1,075.00 | 1,110.00 | 474.14 | 6,470,000 |
| 2024-03-13 | 1,095.00 | 1,170.00 | 1,080.00 | 1,165.00 | 497.64 | 6,694,000 |
| 2024-03-12 | 1,045.00 | 1,090.00 | 1,030.00 | 1,090.00 | 465.60 | 3,694,000 |
| 2024-03-11 | 1,090.00 | 1,095.00 | 1,010.00 | 1,045.00 | 446.38 | 5,888,000 |
| 2024-03-08 | 1,060.00 | 1,105.00 | 1,050.00 | 1,090.00 | 465.60 | 8,602,000 |
| 2024-03-07 | 980.00 | 1,010.00 | 974.00 | 1,005.00 | 429.29 | 5,998,000 |
| 2024-03-06 | 940.00 | 960.00 | 933.00 | 960.00 | 410.07 | 4,016,000 |
| 2024-03-05 | 903.00 | 920.00 | 892.00 | 918.00 | 392.13 | 2,118,000 |
| 2024-03-04 | 888.00 | 910.00 | 879.00 | 900.00 | 384.44 | 2,684,000 |
| 2024-03-01 | 860.00 | 890.00 | 860.00 | 878.00 | 375.04 | 2,588,000 |
| 2024-02-29 | 874.00 | 874.00 | 852.00 | 852.00 | 363.94 | 2,076,000 |
| 2024-02-27 | 850.00 | 872.00 | 848.00 | 869.00 | 371.20 | 2,778,000 |
| 2024-02-26 | 831.00 | 848.00 | 829.00 | 843.00 | 360.09 | 1,242,000 |
| 2024-02-23 | 839.00 | 848.00 | 829.00 | 829.00 | 354.11 | 1,006,000 |
| 2024-02-22 | 817.00 | 855.00 | 817.00 | 832.00 | 355.39 | 2,012,000 |
| 2024-02-21 | 813.00 | 824.00 | 810.00 | 815.00 | 348.13 | 1,374,000 |
| 2024-02-20 | 815.00 | 830.00 | 812.00 | 819.00 | 349.84 | 1,548,000 |
| 2024-02-19 | 833.00 | 835.00 | 813.00 | 820.00 | 350.27 | 1,742,000 |
| 2024-02-16 | 829.00 | 866.00 | 827.00 | 835.00 | 356.68 | 2,328,000 |
| 2024-02-15 | 850.00 | 854.00 | 812.00 | 824.00 | 351.98 | 2,980,000 |
| 2024-02-05 | 842.00 | 855.00 | 837.00 | 846.00 | 361.37 | 1,498,000 |
| 2024-02-02 | 843.00 | 844.00 | 830.00 | 838.00 | 357.96 | 1,100,000 |
| 2024-02-01 | 828.00 | 844.00 | 826.00 | 836.00 | 357.10 | 1,002,000 |
| 2024-01-31 | 831.00 | 839.00 | 826.00 | 830.00 | 354.54 | 1,164,000 |
| 2024-01-30 | 818.00 | 840.00 | 818.00 | 831.00 | 354.97 | 1,434,000 |
| 2024-01-29 | 800.00 | 825.00 | 800.00 | 825.00 | 352.40 | 1,344,000 |
| 2024-01-26 | 808.00 | 816.00 | 795.00 | 799.00 | 341.30 | 1,558,000 |
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.