International Games System Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	624.00	640.00	624.00	640.00	273.38	1,706,000
2023-10-31	620.00	629.00	619.00	623.00	266.12	908,000
2023-10-30	610.00	621.00	610.00	620.00	264.84	536,000
2023-10-27	623.00	626.00	612.00	612.00	261.42	1,474,000
2023-10-26	624.00	630.00	621.00	623.00	266.12	496,000
2023-10-25	625.00	631.00	625.00	629.00	268.68	586,000
2023-10-24	620.00	624.00	618.00	623.00	266.12	456,000
2023-10-23	622.00	629.00	619.00	619.00	264.41	596,000
2023-10-20	613.00	620.00	613.00	620.00	264.84	590,000
2023-10-19	615.00	620.00	614.00	618.00	263.98	598,000
2023-10-18	626.00	627.00	614.00	617.00	263.56	794,000
2023-10-17	622.00	634.00	622.00	624.00	266.55	932,000
2023-10-16	616.00	624.00	616.00	622.00	265.69	660,000
2023-10-13	625.00	626.00	615.00	619.00	264.41	1,220,000
2023-10-12	625.00	635.00	625.00	630.00	269.11	604,000
2023-10-11	635.00	639.00	625.00	625.00	266.97	1,262,000
2023-10-06	642.00	643.00	633.00	633.00	270.39	966,000
2023-10-05	643.00	648.00	640.00	643.00	274.66	1,064,000
2023-10-04	635.00	645.00	627.00	644.00	275.09	1,438,000
2023-10-03	654.00	656.00	636.00	638.00	272.53	2,136,000
2023-10-02	660.00	665.00	652.00	652.00	278.51	1,910,000
2023-09-28	658.00	666.00	647.00	652.00	278.51	4,334,000
2023-09-27	641.00	656.00	640.00	654.00	279.36	2,012,000
2023-09-26	645.00	665.00	638.00	641.00	273.81	4,058,000
2023-09-25	626.00	644.00	624.00	643.00	274.66	3,350,000
2023-09-22	608.00	624.00	608.00	624.00	266.55	1,386,000
2023-09-21	612.00	615.00	608.00	610.00	260.57	790,000
2023-09-20	629.00	629.00	612.00	612.00	261.42	1,546,000
2023-09-19	617.00	626.00	614.00	623.00	266.12	1,506,000
2023-09-18	620.00	625.00	617.00	617.00	263.56	1,136,000
2023-09-15	613.00	621.00	611.00	620.00	264.84	1,584,000
2023-09-14	611.00	614.00	605.00	610.00	260.57	880,000
2023-09-13	609.00	613.00	602.00	609.00	260.14	900,000
2023-09-12	614.00	627.00	607.00	607.00	259.28	2,710,000
2023-09-11	607.00	610.00	589.00	609.00	260.14	1,878,000
2023-09-08	610.00	613.00	604.00	604.00	258.00	1,286,000
2023-09-07	607.00	617.00	603.00	607.00	259.28	1,586,000
2023-09-06	600.00	617.00	596.00	608.00	259.71	4,484,000
2023-09-05	575.00	587.00	575.00	587.00	250.74	1,022,000
2023-09-04	566.00	577.00	561.00	577.00	246.47	848,000
2023-09-01	575.00	576.00	566.00	566.00	241.77	806,000
2023-08-31	568.00	585.00	568.00	575.00	245.61	1,856,000
2023-08-30	563.00	570.00	563.00	568.00	242.62	782,000
2023-08-29	557.00	561.00	555.00	561.00	239.63	572,000
2023-08-28	563.00	564.00	552.00	557.00	237.93	712,000
2023-08-25	563.00	564.00	558.00	559.00	238.78	686,000
2023-08-24	561.00	574.00	560.00	567.00	242.20	1,002,000
2023-08-23	557.00	560.00	553.00	558.00	238.35	502,000
2023-08-22	566.00	568.00	552.00	554.00	236.64	1,218,000
2023-08-21	563.00	567.00	559.00	563.00	240.49	432,000
2023-08-18	571.00	573.00	561.00	562.00	240.06	778,000
2023-08-17	559.00	572.00	554.00	571.00	243.91	744,000
2023-08-16	565.00	565.00	553.00	559.00	238.78	1,720,000
2023-08-15	568.00	575.00	563.00	567.00	242.20	870,000
2023-08-14	577.00	578.00	556.00	560.00	239.21	2,018,000
2023-08-11	572.00	583.00	572.00	577.00	246.47	1,116,000
2023-08-10	590.00	590.00	570.00	572.00	244.33	1,868,000
2023-08-09	593.00	596.00	582.00	586.00	250.31	1,354,000
2023-08-08	609.00	610.00	589.00	591.00	252.45	2,536,000
2023-08-07	616.00	617.00	600.00	602.00	257.15	2,078,000

← NewerPage 13 of 21 · 1,216 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.