International Games System Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 362.00 | 364.00 | 356.00 | 364.00 | 147.14 | 1,572,000 |
| 2022-11-01 | 349.50 | 361.50 | 349.50 | 357.50 | 144.51 | 1,206,000 |
| 2022-10-31 | 346.50 | 353.00 | 341.50 | 351.50 | 142.09 | 1,220,000 |
| 2022-10-28 | 340.50 | 343.00 | 333.50 | 340.00 | 137.44 | 1,240,000 |
| 2022-10-27 | 344.00 | 347.50 | 341.00 | 344.50 | 139.26 | 932,000 |
| 2022-10-26 | 345.00 | 346.00 | 340.00 | 342.50 | 138.45 | 840,000 |
| 2022-10-25 | 354.00 | 354.00 | 342.00 | 344.00 | 139.05 | 1,628,000 |
| 2022-10-24 | 356.50 | 359.50 | 354.00 | 354.00 | 143.10 | 1,156,000 |
| 2022-10-21 | 357.00 | 358.00 | 350.00 | 350.50 | 141.68 | 1,312,000 |
| 2022-10-20 | 361.00 | 364.00 | 352.00 | 356.00 | 143.90 | 1,774,000 |
| 2022-10-19 | 362.50 | 368.00 | 359.50 | 362.50 | 146.53 | 2,416,000 |
| 2022-10-18 | 357.00 | 363.50 | 354.50 | 357.50 | 144.51 | 1,888,000 |
| 2022-10-17 | 341.50 | 352.50 | 331.50 | 352.00 | 142.29 | 1,886,000 |
| 2022-10-14 | 350.00 | 350.00 | 343.50 | 345.50 | 139.66 | 684,000 |
| 2022-10-13 | 353.50 | 354.00 | 340.50 | 341.00 | 137.84 | 1,124,000 |
| 2022-10-12 | 346.50 | 350.00 | 341.00 | 347.00 | 140.27 | 610,000 |
| 2022-10-11 | 350.00 | 350.50 | 345.50 | 346.00 | 139.86 | 1,286,000 |
| 2022-10-07 | 362.00 | 362.00 | 355.00 | 356.00 | 143.90 | 664,000 |
| 2022-10-06 | 366.00 | 366.00 | 360.50 | 362.00 | 146.33 | 718,000 |
| 2022-10-05 | 370.00 | 374.50 | 360.00 | 361.00 | 145.93 | 2,026,000 |
| 2022-10-04 | 370.00 | 373.00 | 364.00 | 366.00 | 147.95 | 2,314,000 |
| 2022-10-03 | 358.00 | 365.00 | 353.50 | 364.50 | 147.34 | 1,298,000 |
| 2022-09-30 | 352.00 | 360.00 | 347.00 | 360.00 | 145.52 | 1,256,000 |
| 2022-09-29 | 354.50 | 359.50 | 348.00 | 355.50 | 143.70 | 2,102,000 |
| 2022-09-28 | 359.00 | 362.00 | 345.50 | 347.00 | 140.27 | 1,922,000 |
| 2022-09-27 | 343.50 | 358.00 | 343.50 | 354.50 | 143.30 | 1,874,000 |
| 2022-09-26 | 345.00 | 347.00 | 340.00 | 342.00 | 138.25 | 1,492,000 |
| 2022-09-23 | 356.50 | 356.50 | 350.00 | 350.50 | 141.68 | 900,000 |
| 2022-09-22 | 355.50 | 359.50 | 350.50 | 356.50 | 144.11 | 948,000 |
| 2022-09-21 | 355.00 | 357.50 | 352.00 | 357.00 | 144.31 | 1,346,000 |
| 2022-09-20 | 356.00 | 360.00 | 353.00 | 354.00 | 143.10 | 1,196,000 |
| 2022-09-19 | 357.00 | 359.00 | 353.00 | 354.00 | 143.10 | 968,000 |
| 2022-09-16 | 363.50 | 366.00 | 356.50 | 357.50 | 144.51 | 1,878,000 |
| 2022-09-15 | 366.50 | 373.50 | 361.50 | 365.50 | 147.74 | 1,910,000 |
| 2022-09-14 | 354.00 | 360.00 | 353.00 | 358.00 | 144.71 | 1,276,000 |
| 2022-09-13 | 374.00 | 374.00 | 362.00 | 362.00 | 146.33 | 1,850,000 |
| 2022-09-12 | 374.00 | 377.00 | 370.50 | 371.50 | 150.17 | 1,142,000 |
| 2022-09-08 | 364.50 | 369.50 | 360.50 | 367.50 | 148.55 | 1,988,000 |
| 2022-09-07 | 364.00 | 367.50 | 358.00 | 358.50 | 144.92 | 2,422,000 |
| 2022-09-06 | 365.00 | 379.00 | 362.50 | 370.50 | 149.77 | 3,638,000 |
| 2022-09-05 | 365.00 | 365.00 | 355.50 | 356.00 | 143.90 | 1,510,000 |
| 2022-09-02 | 368.00 | 370.50 | 365.00 | 365.00 | 147.54 | 1,062,000 |
| 2022-09-01 | 374.50 | 374.50 | 363.50 | 370.00 | 149.56 | 1,650,000 |
| 2022-08-31 | 370.00 | 374.00 | 368.50 | 373.00 | 150.78 | 2,572,000 |
| 2022-08-30 | 377.00 | 385.00 | 377.00 | 379.00 | 153.20 | 732,000 |
| 2022-08-29 | 375.00 | 379.00 | 370.50 | 379.00 | 153.20 | 1,250,000 |
| 2022-08-26 | 390.50 | 396.00 | 388.00 | 389.50 | 157.45 | 1,068,000 |
| 2022-08-25 | 388.50 | 390.50 | 383.50 | 387.00 | 156.44 | 848,000 |
| 2022-08-24 | 388.50 | 391.50 | 383.50 | 385.50 | 155.83 | 834,000 |
| 2022-08-23 | 389.50 | 396.50 | 386.00 | 386.00 | 156.03 | 1,428,000 |
| 2022-08-22 | 401.00 | 401.00 | 390.50 | 392.00 | 158.46 | 1,494,000 |
| 2022-08-19 | 410.00 | 411.00 | 403.00 | 403.00 | 162.90 | 1,388,000 |
| 2022-08-18 | 404.00 | 405.00 | 398.50 | 405.00 | 163.71 | 1,538,000 |
| 2022-08-17 | 406.00 | 410.00 | 401.50 | 405.00 | 163.71 | 1,614,000 |
| 2022-08-16 | 403.00 | 413.00 | 403.00 | 404.00 | 163.31 | 2,120,000 |
| 2022-08-15 | 411.00 | 414.00 | 395.00 | 402.50 | 162.70 | 2,816,000 |
| 2022-08-12 | 411.00 | 414.00 | 406.00 | 408.50 | 165.13 | 1,692,000 |
| 2022-08-11 | 412.00 | 417.50 | 404.00 | 411.00 | 166.14 | 3,622,000 |
| 2022-08-10 | 410.00 | 417.00 | 400.00 | 403.00 | 162.90 | 5,542,000 |
| 2022-08-09 | 394.00 | 415.00 | 390.00 | 414.00 | 167.35 | 6,974,000 |
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.