International Games System Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 380.00 | 399.00 | 370.00 | 394.00 | 159.27 | 5,876,000 |
| 2022-08-05 | 354.00 | 368.00 | 354.00 | 368.00 | 148.76 | 2,870,000 |
| 2022-08-04 | 349.50 | 354.00 | 347.00 | 350.00 | 141.48 | 1,934,000 |
| 2022-08-03 | 339.50 | 351.50 | 339.50 | 346.50 | 140.06 | 1,358,000 |
| 2022-08-02 | 340.00 | 344.50 | 339.00 | 340.50 | 137.64 | 1,392,000 |
| 2022-08-01 | 353.50 | 353.50 | 345.00 | 346.50 | 140.06 | 1,658,000 |
| 2022-07-29 | 355.50 | 356.00 | 351.50 | 354.00 | 143.10 | 2,028,000 |
| 2022-07-28 | 360.50 | 362.00 | 350.00 | 351.00 | 141.88 | 3,280,000 |
| 2022-07-27 | 366.00 | 368.00 | 343.50 | 355.50 | 143.70 | 8,450,000 |
| 2022-07-26 | 787.00 | 796.00 | 777.00 | 782.00 | 137.84 | 7,284,000 |
| 2022-07-25 | 774.00 | 790.00 | 771.00 | 789.00 | 139.07 | 5,304,000 |
| 2022-07-22 | 768.00 | 774.00 | 758.00 | 774.00 | 136.43 | 3,684,000 |
| 2022-07-21 | 751.00 | 764.00 | 735.00 | 763.00 | 134.49 | 3,572,000 |
| 2022-07-20 | 750.00 | 754.00 | 737.00 | 741.00 | 130.61 | 2,636,000 |
| 2022-07-19 | 749.00 | 757.00 | 738.00 | 742.00 | 130.79 | 2,604,000 |
| 2022-07-18 | 729.00 | 749.00 | 726.00 | 749.00 | 132.02 | 2,836,000 |
| 2022-07-15 | 717.00 | 730.00 | 712.00 | 720.00 | 126.91 | 2,092,000 |
| 2022-07-14 | 692.00 | 720.00 | 683.00 | 717.00 | 126.38 | 2,028,000 |
| 2022-07-13 | 683.00 | 691.00 | 671.00 | 689.00 | 121.45 | 2,216,000 |
| 2022-07-12 | 666.00 | 667.00 | 654.00 | 663.00 | 116.87 | 1,888,000 |
| 2022-07-11 | 680.00 | 685.00 | 656.00 | 660.00 | 116.34 | 1,968,000 |
| 2022-07-08 | 696.00 | 699.00 | 675.00 | 676.00 | 119.16 | 2,640,000 |
| 2022-07-07 | 690.00 | 690.00 | 650.00 | 680.00 | 119.86 | 5,044,000 |
| 2022-07-06 | 730.00 | 738.00 | 688.00 | 688.00 | 121.27 | 5,632,000 |
| 2022-07-05 | 776.00 | 780.00 | 759.00 | 764.00 | 134.67 | 2,276,000 |
| 2022-07-04 | 748.00 | 775.00 | 738.00 | 764.00 | 134.67 | 4,076,000 |
| 2022-07-01 | 749.00 | 765.00 | 735.00 | 735.00 | 129.56 | 2,884,000 |
| 2022-06-30 | 752.00 | 757.00 | 740.00 | 746.00 | 131.50 | 1,564,000 |
| 2022-06-29 | 744.00 | 760.00 | 736.00 | 750.00 | 132.20 | 1,796,000 |
| 2022-06-28 | 727.00 | 748.00 | 720.00 | 744.00 | 131.14 | 1,948,000 |
| 2022-06-27 | 704.00 | 725.00 | 704.00 | 725.00 | 127.79 | 1,004,000 |
| 2022-06-24 | 686.00 | 695.00 | 683.00 | 694.00 | 122.33 | 616,000 |
| 2022-06-23 | 695.00 | 699.00 | 681.00 | 681.00 | 120.04 | 1,188,000 |
| 2022-06-22 | 714.00 | 714.00 | 692.00 | 693.00 | 122.15 | 932,000 |
| 2022-06-21 | 696.00 | 707.00 | 695.00 | 706.00 | 124.44 | 492,000 |
| 2022-06-20 | 716.00 | 716.00 | 692.00 | 694.00 | 122.33 | 1,264,000 |
| 2022-06-17 | 712.00 | 716.00 | 706.00 | 716.00 | 126.21 | 784,000 |
| 2022-06-16 | 731.00 | 734.00 | 716.00 | 716.00 | 126.21 | 888,000 |
| 2022-06-15 | 726.00 | 734.00 | 726.00 | 726.00 | 127.97 | 448,000 |
| 2022-06-14 | 730.00 | 732.00 | 719.00 | 726.00 | 127.97 | 824,000 |
| 2022-06-13 | 743.00 | 743.00 | 732.00 | 732.00 | 129.03 | 764,000 |
| 2022-06-10 | 745.00 | 758.00 | 745.00 | 747.00 | 131.67 | 724,000 |
| 2022-06-09 | 752.00 | 757.00 | 750.00 | 750.00 | 132.20 | 552,000 |
| 2022-06-08 | 759.00 | 759.00 | 751.00 | 752.00 | 132.55 | 640,000 |
| 2022-06-07 | 757.00 | 760.00 | 748.00 | 754.00 | 132.91 | 780,000 |
| 2022-06-06 | 749.00 | 754.00 | 746.00 | 752.00 | 132.55 | 664,000 |
| 2022-06-02 | 760.00 | 766.00 | 750.00 | 751.00 | 132.38 | 1,020,000 |
| 2022-06-01 | 755.00 | 765.00 | 752.00 | 761.00 | 134.14 | 1,364,000 |
| 2022-05-31 | 730.00 | 754.00 | 727.00 | 751.00 | 132.38 | 1,556,000 |
| 2022-05-30 | 730.00 | 732.00 | 726.00 | 729.00 | 128.50 | 520,000 |
| 2022-05-27 | 718.00 | 724.00 | 715.00 | 724.00 | 127.62 | 532,000 |
| 2022-05-26 | 720.00 | 720.00 | 711.00 | 711.00 | 125.33 | 468,000 |
| 2022-05-25 | 710.00 | 721.00 | 709.00 | 715.00 | 126.03 | 672,000 |
| 2022-05-24 | 716.00 | 717.00 | 710.00 | 710.00 | 125.15 | 324,000 |
| 2022-05-23 | 718.00 | 718.00 | 710.00 | 714.00 | 125.85 | 396,000 |
| 2022-05-20 | 711.00 | 717.00 | 711.00 | 711.00 | 125.33 | 372,000 |
| 2022-05-19 | 713.00 | 714.00 | 706.00 | 710.00 | 125.15 | 616,000 |
| 2022-05-18 | 725.00 | 727.00 | 715.00 | 715.00 | 126.03 | 500,000 |
| 2022-05-17 | 713.00 | 722.00 | 713.00 | 716.00 | 126.21 | 448,000 |
| 2022-05-16 | 719.00 | 724.00 | 713.00 | 714.00 | 125.85 | 404,000 |
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.