International Games System Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 822.00 | 833.00 | 810.00 | 810.00 | 346.00 | 2,072,000 |
| 2024-01-24 | 814.00 | 844.00 | 810.00 | 825.00 | 352.40 | 4,338,000 |
| 2024-01-23 | 792.00 | 807.00 | 787.00 | 805.00 | 343.86 | 2,572,000 |
| 2024-01-22 | 783.00 | 787.00 | 775.00 | 785.00 | 335.32 | 1,742,000 |
| 2024-01-19 | 776.00 | 779.00 | 768.00 | 778.00 | 332.33 | 1,094,000 |
| 2024-01-18 | 767.00 | 774.00 | 762.00 | 772.00 | 329.76 | 1,342,000 |
| 2024-01-17 | 759.00 | 762.00 | 748.00 | 760.00 | 324.64 | 1,968,000 |
| 2024-01-16 | 778.00 | 778.00 | 757.00 | 759.00 | 324.21 | 1,596,000 |
| 2024-01-15 | 772.00 | 780.00 | 769.00 | 775.00 | 331.05 | 1,137,222 |
| 2024-01-12 | 779.00 | 781.00 | 766.00 | 767.00 | 327.63 | 1,910,000 |
| 2024-01-11 | 769.00 | 784.00 | 766.00 | 779.00 | 332.75 | 2,772,000 |
| 2024-01-10 | 762.00 | 777.00 | 753.00 | 773.00 | 330.19 | 3,294,000 |
| 2024-01-09 | 765.00 | 770.00 | 748.00 | 749.00 | 319.94 | 3,018,000 |
| 2024-01-08 | 738.00 | 782.00 | 738.00 | 757.00 | 323.36 | 5,934,000 |
| 2024-01-05 | 732.00 | 738.00 | 726.00 | 726.00 | 310.12 | 994,000 |
| 2024-01-04 | 747.00 | 752.00 | 729.00 | 731.00 | 312.25 | 2,664,000 |
| 2024-01-03 | 725.00 | 743.00 | 717.00 | 740.00 | 316.10 | 2,432,000 |
| 2024-01-02 | 735.00 | 739.00 | 725.00 | 725.00 | 309.69 | 2,340,000 |
| 2023-12-29 | 715.00 | 725.00 | 713.00 | 724.00 | 309.26 | 1,336,000 |
| 2023-12-28 | 731.00 | 732.00 | 714.00 | 714.00 | 304.99 | 1,442,000 |
| 2023-12-27 | 732.00 | 742.00 | 726.00 | 726.00 | 310.12 | 1,908,000 |
| 2023-12-26 | 714.00 | 729.00 | 712.00 | 726.00 | 310.12 | 1,764,000 |
| 2023-12-25 | 720.00 | 728.00 | 708.00 | 711.00 | 303.71 | 2,404,000 |
| 2023-12-22 | 739.00 | 740.00 | 729.00 | 729.00 | 311.40 | 1,804,000 |
| 2023-12-21 | 753.00 | 753.00 | 728.00 | 734.00 | 313.53 | 2,946,000 |
| 2023-12-20 | 774.00 | 775.00 | 743.00 | 760.00 | 324.64 | 2,804,000 |
| 2023-12-19 | 787.00 | 793.00 | 759.00 | 766.00 | 327.20 | 4,894,000 |
| 2023-12-18 | 795.00 | 797.00 | 780.00 | 787.00 | 336.17 | 2,966,000 |
| 2023-12-15 | 777.00 | 803.00 | 777.00 | 800.00 | 341.72 | 4,544,000 |
| 2023-12-14 | 774.00 | 807.00 | 768.00 | 785.00 | 335.32 | 6,178,000 |
| 2023-12-13 | 740.00 | 768.00 | 729.00 | 766.00 | 327.20 | 4,966,000 |
| 2023-12-12 | 727.00 | 735.00 | 715.00 | 734.00 | 313.53 | 2,728,000 |
| 2023-12-11 | 706.00 | 721.00 | 703.00 | 718.00 | 306.70 | 1,728,000 |
| 2023-12-08 | 709.00 | 719.00 | 703.00 | 713.00 | 304.56 | 1,658,000 |
| 2023-12-07 | 693.00 | 729.00 | 693.00 | 701.00 | 299.44 | 5,418,000 |
| 2023-12-06 | 675.00 | 684.00 | 671.00 | 684.00 | 292.17 | 1,454,000 |
| 2023-12-05 | 672.00 | 677.00 | 665.00 | 673.00 | 287.48 | 1,254,000 |
| 2023-12-04 | 661.00 | 675.00 | 657.00 | 672.00 | 287.05 | 1,810,000 |
| 2023-12-01 | 666.00 | 667.00 | 656.00 | 658.00 | 281.07 | 1,544,000 |
| 2023-11-30 | 666.00 | 678.00 | 665.00 | 666.00 | 284.49 | 1,900,000 |
| 2023-11-29 | 666.00 | 670.00 | 655.00 | 669.00 | 285.77 | 2,374,000 |
| 2023-11-28 | 655.00 | 664.00 | 655.00 | 662.00 | 282.78 | 2,082,000 |
| 2023-11-27 | 656.00 | 663.00 | 653.00 | 654.00 | 279.36 | 2,140,000 |
| 2023-11-24 | 646.00 | 652.00 | 642.00 | 649.00 | 277.22 | 1,196,000 |
| 2023-11-23 | 648.00 | 652.00 | 639.00 | 641.00 | 273.81 | 628,000 |
| 2023-11-22 | 639.00 | 651.00 | 639.00 | 643.00 | 274.66 | 1,134,000 |
| 2023-11-21 | 640.00 | 644.00 | 638.00 | 638.00 | 272.53 | 818,000 |
| 2023-11-20 | 649.00 | 649.00 | 636.00 | 638.00 | 272.53 | 870,000 |
| 2023-11-17 | 637.00 | 647.00 | 637.00 | 646.00 | 275.94 | 810,000 |
| 2023-11-16 | 634.00 | 638.00 | 632.00 | 635.00 | 271.24 | 686,000 |
| 2023-11-15 | 640.00 | 643.00 | 630.00 | 631.00 | 269.54 | 1,336,000 |
| 2023-11-14 | 646.00 | 646.00 | 633.00 | 637.00 | 272.10 | 914,000 |
| 2023-11-13 | 657.00 | 659.00 | 641.00 | 642.00 | 274.23 | 1,412,000 |
| 2023-11-10 | 658.00 | 662.00 | 653.00 | 653.00 | 278.93 | 938,000 |
| 2023-11-09 | 655.00 | 659.00 | 651.00 | 658.00 | 281.07 | 1,352,000 |
| 2023-11-08 | 653.00 | 657.00 | 650.00 | 651.00 | 278.08 | 884,000 |
| 2023-11-07 | 650.00 | 654.00 | 645.00 | 652.00 | 278.51 | 1,152,000 |
| 2023-11-06 | 648.00 | 649.00 | 645.00 | 647.00 | 276.37 | 660,000 |
| 2023-11-03 | 648.00 | 649.00 | 636.00 | 643.00 | 274.66 | 604,000 |
| 2023-11-02 | 642.00 | 650.00 | 641.00 | 644.00 | 275.09 | 838,000 |
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.