International Games System Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 565.00 | 569.00 | 553.00 | 559.00 | 225.96 | 2,186,000 |
| 2023-05-08 | 548.00 | 562.00 | 545.00 | 556.00 | 224.75 | 2,822,000 |
| 2023-05-05 | 549.00 | 552.00 | 540.00 | 540.00 | 218.28 | 1,940,000 |
| 2023-05-04 | 543.00 | 545.00 | 536.00 | 538.00 | 217.47 | 1,104,000 |
| 2023-05-03 | 534.00 | 543.00 | 528.00 | 538.00 | 217.47 | 1,094,000 |
| 2023-05-02 | 543.00 | 544.00 | 532.00 | 534.00 | 215.86 | 1,240,000 |
| 2023-04-28 | 528.00 | 536.00 | 524.00 | 535.00 | 216.26 | 1,290,000 |
| 2023-04-27 | 515.00 | 526.00 | 514.00 | 523.00 | 211.41 | 1,988,000 |
| 2023-04-26 | 515.00 | 520.00 | 510.00 | 513.00 | 207.37 | 2,056,000 |
| 2023-04-25 | 520.00 | 525.00 | 512.00 | 518.00 | 209.39 | 2,032,000 |
| 2023-04-24 | 505.00 | 524.00 | 505.00 | 520.00 | 210.20 | 2,426,000 |
| 2023-04-21 | 528.00 | 528.00 | 503.00 | 505.00 | 204.13 | 4,202,000 |
| 2023-04-20 | 534.00 | 536.00 | 527.00 | 527.00 | 213.03 | 1,532,000 |
| 2023-04-19 | 544.00 | 546.00 | 535.00 | 535.00 | 216.26 | 1,028,000 |
| 2023-04-18 | 545.00 | 551.00 | 542.00 | 542.00 | 219.09 | 1,236,000 |
| 2023-04-17 | 553.00 | 557.00 | 542.00 | 545.00 | 220.30 | 1,684,000 |
| 2023-04-14 | 542.00 | 555.00 | 536.00 | 551.00 | 222.73 | 2,362,000 |
| 2023-04-13 | 542.00 | 544.00 | 535.00 | 535.00 | 216.26 | 1,342,000 |
| 2023-04-12 | 534.00 | 545.00 | 526.00 | 540.00 | 218.28 | 2,630,000 |
| 2023-04-11 | 552.00 | 555.00 | 536.00 | 538.00 | 217.47 | 2,750,000 |
| 2023-04-10 | 546.00 | 555.00 | 546.00 | 550.00 | 222.32 | 926,000 |
| 2023-04-07 | 547.00 | 554.00 | 545.00 | 545.00 | 220.30 | 1,442,000 |
| 2023-04-06 | 573.00 | 573.00 | 546.00 | 548.00 | 221.52 | 3,476,000 |
| 2023-03-31 | 568.00 | 572.00 | 563.00 | 572.00 | 231.22 | 1,556,000 |
| 2023-03-30 | 574.00 | 579.00 | 563.00 | 564.00 | 227.98 | 1,782,000 |
| 2023-03-29 | 561.00 | 577.00 | 560.00 | 570.00 | 230.41 | 1,908,000 |
| 2023-03-28 | 575.00 | 577.00 | 556.00 | 559.00 | 225.96 | 2,586,000 |
| 2023-03-27 | 566.00 | 580.00 | 561.00 | 573.00 | 231.62 | 2,484,000 |
| 2023-03-24 | 567.00 | 567.00 | 558.00 | 563.00 | 227.58 | 1,186,000 |
| 2023-03-23 | 555.00 | 563.00 | 553.00 | 562.00 | 227.17 | 1,120,000 |
| 2023-03-22 | 555.00 | 567.00 | 554.00 | 561.00 | 226.77 | 1,706,000 |
| 2023-03-21 | 556.00 | 558.00 | 548.00 | 549.00 | 221.92 | 1,632,000 |
| 2023-03-20 | 561.00 | 562.00 | 548.00 | 552.00 | 223.13 | 1,616,000 |
| 2023-03-17 | 558.00 | 562.00 | 551.00 | 560.00 | 226.37 | 2,004,000 |
| 2023-03-16 | 561.00 | 563.00 | 548.00 | 548.00 | 221.52 | 3,332,000 |
| 2023-03-15 | 582.00 | 586.00 | 562.00 | 562.00 | 227.17 | 4,240,000 |
| 2023-03-14 | 568.00 | 584.00 | 568.00 | 575.00 | 232.43 | 2,040,000 |
| 2023-03-13 | 562.00 | 576.00 | 548.00 | 575.00 | 232.43 | 3,256,000 |
| 2023-03-10 | 572.00 | 583.00 | 565.00 | 567.00 | 229.20 | 3,060,000 |
| 2023-03-09 | 580.00 | 591.00 | 576.00 | 580.00 | 234.45 | 4,218,000 |
| 2023-03-08 | 552.00 | 572.00 | 547.00 | 572.00 | 231.22 | 3,484,000 |
| 2023-03-07 | 562.00 | 576.00 | 555.00 | 559.00 | 225.96 | 3,908,000 |
| 2023-03-06 | 538.00 | 573.00 | 536.00 | 566.00 | 228.79 | 6,002,000 |
| 2023-03-03 | 524.00 | 542.00 | 520.00 | 536.00 | 216.67 | 5,056,000 |
| 2023-03-02 | 519.00 | 525.00 | 517.00 | 521.00 | 210.60 | 2,404,000 |
| 2023-03-01 | 503.00 | 519.00 | 498.00 | 519.00 | 209.79 | 2,898,000 |
| 2023-02-24 | 511.00 | 513.00 | 501.00 | 505.00 | 204.13 | 1,400,000 |
| 2023-02-23 | 498.50 | 512.00 | 497.50 | 508.00 | 205.35 | 2,376,000 |
| 2023-02-22 | 503.00 | 505.00 | 489.00 | 497.50 | 201.10 | 3,758,000 |
| 2023-02-21 | 508.00 | 511.00 | 502.00 | 505.00 | 204.13 | 1,216,000 |
| 2023-02-20 | 522.00 | 522.00 | 508.00 | 508.00 | 205.35 | 1,874,000 |
| 2023-02-17 | 505.00 | 518.00 | 505.00 | 517.00 | 208.98 | 1,514,000 |
| 2023-02-16 | 510.00 | 511.00 | 507.00 | 509.00 | 205.75 | 958,000 |
| 2023-02-15 | 502.00 | 509.00 | 502.00 | 508.00 | 205.35 | 1,264,000 |
| 2023-02-14 | 508.00 | 513.00 | 501.00 | 503.00 | 203.33 | 2,152,000 |
| 2023-02-13 | 504.00 | 508.00 | 500.00 | 502.00 | 202.92 | 1,376,000 |
| 2023-02-10 | 508.00 | 515.00 | 506.00 | 508.00 | 205.35 | 1,644,000 |
| 2023-02-09 | 514.00 | 518.00 | 506.00 | 507.00 | 204.94 | 2,456,000 |
| 2023-02-08 | 518.00 | 526.00 | 513.00 | 514.00 | 207.77 | 4,004,000 |
| 2023-02-07 | 502.00 | 519.00 | 502.00 | 516.00 | 208.58 | 4,358,000 |
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.