International Games System Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 608.00 | 616.00 | 606.00 | 616.00 | 263.13 | 612,000 |
| 2023-08-02 | 612.00 | 623.00 | 605.00 | 606.00 | 258.86 | 1,906,000 |
| 2023-08-01 | 617.00 | 617.00 | 608.00 | 609.00 | 260.14 | 1,182,000 |
| 2023-07-31 | 614.00 | 625.00 | 610.00 | 613.00 | 261.85 | 1,944,000 |
| 2023-07-28 | 615.00 | 617.00 | 610.00 | 613.00 | 261.85 | 1,508,000 |
| 2023-07-27 | 623.00 | 623.00 | 612.00 | 614.00 | 262.27 | 1,362,000 |
| 2023-07-26 | 623.00 | 625.00 | 612.00 | 615.00 | 262.70 | 1,756,000 |
| 2023-07-25 | 640.00 | 640.00 | 617.00 | 617.00 | 263.56 | 3,238,000 |
| 2023-07-24 | 644.00 | 644.00 | 631.00 | 631.00 | 269.54 | 2,180,000 |
| 2023-07-21 | 633.00 | 648.00 | 631.00 | 641.00 | 273.81 | 1,778,000 |
| 2023-07-20 | 669.00 | 672.00 | 638.00 | 641.00 | 273.81 | 4,062,000 |
| 2023-07-19 | 645.00 | 661.00 | 634.00 | 659.00 | 281.50 | 5,278,000 |
| 2023-07-18 | 625.00 | 647.00 | 622.00 | 642.00 | 274.23 | 3,820,000 |
| 2023-07-17 | 632.00 | 632.00 | 617.00 | 619.00 | 264.41 | 3,656,000 |
| 2023-07-14 | 654.00 | 656.00 | 642.00 | 652.00 | 263.56 | 5,420,000 |
| 2023-07-13 | 645.00 | 652.00 | 639.00 | 643.00 | 259.92 | 3,382,000 |
| 2023-07-12 | 648.00 | 655.00 | 635.00 | 638.00 | 257.90 | 3,410,000 |
| 2023-07-11 | 625.00 | 641.00 | 620.00 | 640.00 | 258.70 | 4,558,000 |
| 2023-07-10 | 612.00 | 625.00 | 611.00 | 620.00 | 250.62 | 2,344,000 |
| 2023-07-07 | 615.00 | 619.00 | 607.00 | 609.00 | 246.17 | 2,094,000 |
| 2023-07-06 | 618.00 | 632.00 | 610.00 | 610.00 | 246.58 | 2,936,000 |
| 2023-07-05 | 615.00 | 624.00 | 614.00 | 620.00 | 250.62 | 1,464,000 |
| 2023-07-04 | 610.00 | 619.00 | 608.00 | 619.00 | 250.22 | 1,334,000 |
| 2023-07-03 | 620.00 | 622.00 | 608.00 | 610.00 | 246.58 | 1,914,000 |
| 2023-06-30 | 620.00 | 630.00 | 612.00 | 618.00 | 249.81 | 1,866,000 |
| 2023-06-29 | 621.00 | 622.00 | 614.00 | 618.00 | 249.81 | 1,384,000 |
| 2023-06-28 | 636.00 | 638.00 | 614.00 | 614.00 | 248.19 | 4,084,000 |
| 2023-06-27 | 624.00 | 644.00 | 624.00 | 632.00 | 255.47 | 5,732,000 |
| 2023-06-26 | 610.00 | 629.00 | 605.00 | 624.00 | 252.24 | 2,680,000 |
| 2023-06-21 | 624.00 | 624.00 | 607.00 | 608.00 | 245.77 | 3,084,000 |
| 2023-06-20 | 612.00 | 638.00 | 610.00 | 624.00 | 252.24 | 3,388,000 |
| 2023-06-19 | 615.00 | 615.00 | 607.00 | 609.00 | 246.17 | 738,000 |
| 2023-06-16 | 608.00 | 613.00 | 604.00 | 608.00 | 245.77 | 1,142,000 |
| 2023-06-15 | 620.00 | 620.00 | 605.00 | 608.00 | 245.77 | 2,052,000 |
| 2023-06-14 | 622.00 | 626.00 | 617.00 | 619.00 | 250.22 | 852,000 |
| 2023-06-13 | 627.00 | 627.00 | 618.00 | 622.00 | 251.43 | 1,194,000 |
| 2023-06-12 | 617.00 | 630.00 | 612.00 | 617.00 | 249.41 | 1,658,000 |
| 2023-06-09 | 639.00 | 639.00 | 612.00 | 616.00 | 249.00 | 3,330,000 |
| 2023-06-08 | 641.00 | 644.00 | 630.00 | 633.00 | 255.88 | 2,798,000 |
| 2023-06-07 | 633.00 | 642.00 | 627.00 | 630.00 | 254.66 | 2,726,000 |
| 2023-06-06 | 636.00 | 648.00 | 623.00 | 628.00 | 253.85 | 4,222,000 |
| 2023-06-05 | 645.00 | 655.00 | 626.00 | 631.00 | 255.07 | 4,932,000 |
| 2023-06-02 | 602.00 | 645.00 | 602.00 | 631.00 | 255.07 | 9,628,000 |
| 2023-06-01 | 565.00 | 600.00 | 565.00 | 595.00 | 240.51 | 5,822,000 |
| 2023-05-31 | 555.00 | 575.00 | 554.00 | 567.00 | 229.20 | 2,890,000 |
| 2023-05-30 | 561.00 | 563.00 | 554.00 | 555.00 | 224.35 | 860,000 |
| 2023-05-29 | 552.00 | 565.00 | 551.00 | 562.00 | 227.17 | 1,584,000 |
| 2023-05-26 | 556.00 | 558.00 | 550.00 | 550.00 | 222.32 | 898,000 |
| 2023-05-25 | 559.00 | 559.00 | 552.00 | 558.00 | 225.56 | 770,000 |
| 2023-05-24 | 555.00 | 556.00 | 550.00 | 552.00 | 223.13 | 810,000 |
| 2023-05-23 | 549.00 | 560.00 | 546.00 | 558.00 | 225.56 | 1,358,000 |
| 2023-05-22 | 547.00 | 550.00 | 544.00 | 548.00 | 221.52 | 444,000 |
| 2023-05-19 | 555.00 | 556.00 | 546.00 | 547.00 | 221.11 | 802,000 |
| 2023-05-18 | 551.00 | 560.00 | 551.00 | 554.00 | 223.94 | 1,348,000 |
| 2023-05-17 | 546.00 | 553.00 | 544.00 | 549.00 | 221.92 | 802,000 |
| 2023-05-16 | 555.00 | 555.00 | 546.00 | 546.00 | 220.71 | 926,000 |
| 2023-05-15 | 567.00 | 567.00 | 546.00 | 548.00 | 221.52 | 1,578,000 |
| 2023-05-12 | 556.00 | 566.00 | 556.00 | 564.00 | 227.98 | 1,262,000 |
| 2023-05-11 | 563.00 | 564.00 | 556.00 | 560.00 | 226.37 | 1,144,000 |
| 2023-05-10 | 563.00 | 565.00 | 556.00 | 559.00 | 225.96 | 1,492,000 |
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.