International Games System Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 525.00 | 529.00 | 500.00 | 500.00 | 202.11 | 5,944,000 |
| 2023-02-03 | 521.00 | 525.00 | 508.00 | 524.00 | 211.81 | 3,986,000 |
| 2023-02-02 | 517.00 | 521.00 | 510.00 | 518.00 | 209.39 | 3,758,000 |
| 2023-02-01 | 497.50 | 518.00 | 495.50 | 517.00 | 208.98 | 6,808,000 |
| 2023-01-31 | 495.50 | 497.00 | 487.00 | 494.50 | 199.89 | 3,710,000 |
| 2023-01-30 | 486.00 | 495.50 | 482.00 | 495.00 | 200.09 | 5,492,000 |
| 2023-01-17 | 475.00 | 482.50 | 473.50 | 481.00 | 194.43 | 3,644,000 |
| 2023-01-16 | 468.00 | 475.00 | 468.00 | 472.00 | 190.79 | 2,888,000 |
| 2023-01-13 | 478.00 | 478.00 | 466.00 | 466.50 | 188.57 | 4,328,000 |
| 2023-01-12 | 484.50 | 484.50 | 469.00 | 474.00 | 191.60 | 6,382,000 |
| 2023-01-11 | 492.00 | 498.00 | 478.50 | 481.50 | 194.63 | 5,706,000 |
| 2023-01-10 | 485.00 | 488.00 | 477.50 | 483.50 | 195.44 | 6,946,000 |
| 2023-01-09 | 457.50 | 476.00 | 455.50 | 476.00 | 192.41 | 8,958,000 |
| 2023-01-06 | 450.00 | 464.00 | 446.00 | 453.00 | 183.11 | 9,024,000 |
| 2023-01-05 | 446.50 | 449.00 | 441.00 | 445.00 | 179.88 | 4,220,000 |
| 2023-01-04 | 435.00 | 445.00 | 434.00 | 444.00 | 179.48 | 5,926,000 |
| 2023-01-03 | 434.50 | 439.00 | 428.50 | 433.50 | 175.23 | 3,916,000 |
| 2022-12-30 | 429.00 | 436.00 | 425.50 | 433.50 | 175.23 | 4,632,000 |
| 2022-12-29 | 427.50 | 438.00 | 422.50 | 424.50 | 171.59 | 6,430,000 |
| 2022-12-28 | 430.00 | 435.00 | 427.00 | 428.00 | 173.01 | 2,848,000 |
| 2022-12-27 | 427.00 | 431.50 | 423.50 | 430.00 | 173.82 | 2,802,000 |
| 2022-12-26 | 431.00 | 434.50 | 420.00 | 421.00 | 170.18 | 3,592,000 |
| 2022-12-23 | 422.00 | 439.00 | 420.00 | 425.50 | 172.00 | 7,000,000 |
| 2022-12-22 | 430.00 | 431.00 | 420.50 | 426.50 | 172.40 | 5,764,000 |
| 2022-12-21 | 408.50 | 424.50 | 406.00 | 424.00 | 171.39 | 6,090,000 |
| 2022-12-20 | 421.50 | 430.00 | 400.50 | 404.50 | 163.51 | 10,720,000 |
| 2022-12-19 | 402.00 | 418.00 | 400.00 | 418.00 | 168.97 | 7,672,000 |
| 2022-12-16 | 392.50 | 401.00 | 391.00 | 398.00 | 160.88 | 2,586,000 |
| 2022-12-15 | 394.50 | 403.00 | 393.50 | 395.00 | 159.67 | 2,808,000 |
| 2022-12-14 | 391.00 | 394.00 | 388.50 | 393.00 | 158.86 | 1,028,000 |
| 2022-12-13 | 393.00 | 393.50 | 388.50 | 388.50 | 157.04 | 840,000 |
| 2022-12-12 | 388.00 | 392.50 | 387.50 | 391.00 | 158.05 | 652,000 |
| 2022-12-09 | 390.50 | 393.00 | 387.50 | 390.00 | 157.65 | 1,460,000 |
| 2022-12-08 | 391.50 | 394.50 | 388.00 | 394.00 | 159.27 | 1,196,000 |
| 2022-12-07 | 400.00 | 407.50 | 390.50 | 390.50 | 157.85 | 4,548,000 |
| 2022-12-06 | 392.00 | 403.50 | 390.50 | 399.50 | 161.49 | 4,022,000 |
| 2022-12-05 | 395.50 | 402.50 | 392.00 | 392.00 | 158.46 | 2,364,000 |
| 2022-12-02 | 387.50 | 393.50 | 387.50 | 392.00 | 158.46 | 1,446,000 |
| 2022-12-01 | 392.00 | 393.50 | 386.50 | 387.50 | 156.64 | 1,968,000 |
| 2022-11-30 | 386.00 | 389.50 | 384.50 | 388.50 | 157.04 | 1,456,000 |
| 2022-11-29 | 386.50 | 388.50 | 382.50 | 386.00 | 156.03 | 792,000 |
| 2022-11-28 | 383.00 | 390.00 | 378.00 | 387.50 | 156.64 | 1,164,000 |
| 2022-11-25 | 390.00 | 392.50 | 381.50 | 381.50 | 154.21 | 1,516,000 |
| 2022-11-24 | 387.00 | 392.00 | 383.50 | 389.50 | 157.45 | 1,718,000 |
| 2022-11-23 | 384.50 | 390.50 | 382.00 | 382.50 | 154.62 | 1,396,000 |
| 2022-11-22 | 386.50 | 388.00 | 380.00 | 381.50 | 154.21 | 2,154,000 |
| 2022-11-21 | 398.00 | 411.50 | 388.00 | 391.00 | 158.05 | 7,926,000 |
| 2022-11-18 | 381.00 | 393.00 | 379.50 | 391.00 | 158.05 | 4,146,000 |
| 2022-11-17 | 377.50 | 381.50 | 376.00 | 379.50 | 153.40 | 896,000 |
| 2022-11-16 | 379.00 | 381.50 | 375.00 | 376.50 | 152.19 | 1,260,000 |
| 2022-11-15 | 385.50 | 385.50 | 378.00 | 378.00 | 152.80 | 2,374,000 |
| 2022-11-14 | 385.00 | 387.50 | 376.00 | 383.00 | 154.82 | 2,226,000 |
| 2022-11-11 | 391.00 | 394.50 | 382.50 | 382.50 | 154.62 | 2,048,000 |
| 2022-11-10 | 384.00 | 384.00 | 375.50 | 380.00 | 153.61 | 1,608,000 |
| 2022-11-09 | 385.00 | 390.00 | 382.00 | 385.00 | 155.63 | 1,978,000 |
| 2022-11-08 | 387.00 | 393.00 | 380.00 | 380.00 | 153.61 | 3,542,000 |
| 2022-11-07 | 366.00 | 393.00 | 366.00 | 384.50 | 155.42 | 5,952,000 |
| 2022-11-04 | 365.50 | 366.50 | 355.50 | 360.00 | 145.52 | 1,598,000 |
| 2022-11-03 | 360.00 | 365.00 | 359.00 | 362.50 | 146.53 | 1,176,000 |
| 2022-11-02 | 362.00 | 364.00 | 356.00 | 364.00 | 147.14 | 1,572,000 |
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.