International Games System Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 719.00 | 719.00 | 710.00 | 713.00 | 125.68 | 868,000 |
| 2022-05-12 | 720.00 | 720.00 | 706.00 | 710.00 | 125.15 | 1,204,000 |
| 2022-05-11 | 734.00 | 739.00 | 718.00 | 718.00 | 126.56 | 1,080,000 |
| 2022-05-10 | 716.00 | 730.00 | 711.00 | 729.00 | 128.50 | 948,000 |
| 2022-05-09 | 724.00 | 732.00 | 713.00 | 713.00 | 125.68 | 920,000 |
| 2022-05-06 | 721.00 | 732.00 | 721.00 | 732.00 | 129.03 | 456,000 |
| 2022-05-05 | 724.00 | 739.00 | 724.00 | 735.00 | 129.56 | 824,000 |
| 2022-05-04 | 727.00 | 731.00 | 715.00 | 720.00 | 126.91 | 732,000 |
| 2022-05-03 | 734.00 | 734.00 | 724.00 | 731.00 | 128.85 | 412,000 |
| 2022-04-29 | 730.00 | 736.00 | 727.00 | 730.00 | 128.68 | 492,000 |
| 2022-04-28 | 713.00 | 731.00 | 713.00 | 724.00 | 127.62 | 624,000 |
| 2022-04-27 | 708.00 | 720.00 | 702.00 | 710.00 | 125.15 | 944,000 |
| 2022-04-26 | 730.00 | 732.00 | 724.00 | 725.00 | 127.79 | 648,000 |
| 2022-04-25 | 739.00 | 739.00 | 725.00 | 725.00 | 127.79 | 1,684,000 |
| 2022-04-22 | 758.00 | 758.00 | 747.00 | 747.00 | 131.67 | 812,000 |
| 2022-04-21 | 772.00 | 775.00 | 754.00 | 759.00 | 133.79 | 1,456,000 |
| 2022-04-20 | 752.00 | 773.00 | 749.00 | 768.00 | 135.37 | 2,508,000 |
| 2022-04-19 | 749.00 | 750.00 | 745.00 | 747.00 | 131.67 | 568,000 |
| 2022-04-18 | 738.00 | 747.00 | 737.00 | 743.00 | 130.97 | 588,000 |
| 2022-04-15 | 748.00 | 748.00 | 736.00 | 738.00 | 130.09 | 948,000 |
| 2022-04-14 | 758.00 | 758.00 | 750.00 | 750.00 | 132.20 | 528,000 |
| 2022-04-13 | 756.00 | 768.00 | 756.00 | 758.00 | 133.61 | 1,292,000 |
| 2022-04-12 | 745.00 | 755.00 | 742.00 | 753.00 | 132.73 | 1,340,000 |
| 2022-04-11 | 740.00 | 746.00 | 734.00 | 741.00 | 130.61 | 936,000 |
| 2022-04-08 | 742.00 | 749.00 | 734.00 | 744.00 | 131.14 | 1,572,000 |
| 2022-04-07 | 752.00 | 752.00 | 736.00 | 736.00 | 129.73 | 1,516,000 |
| 2022-04-06 | 768.00 | 768.00 | 750.00 | 756.00 | 133.26 | 1,464,000 |
| 2022-04-01 | 762.00 | 767.00 | 758.00 | 765.00 | 134.84 | 616,000 |
| 2022-03-31 | 772.00 | 772.00 | 764.00 | 766.00 | 135.02 | 1,080,000 |
| 2022-03-30 | 770.00 | 777.00 | 768.00 | 773.00 | 136.25 | 1,656,000 |
| 2022-03-29 | 768.00 | 773.00 | 761.00 | 764.00 | 134.67 | 1,492,000 |
| 2022-03-28 | 763.00 | 777.00 | 758.00 | 760.00 | 133.96 | 3,116,000 |
| 2022-03-25 | 780.00 | 783.00 | 762.00 | 763.00 | 134.49 | 2,292,000 |
| 2022-03-24 | 777.00 | 784.00 | 769.00 | 776.00 | 136.78 | 1,780,000 |
| 2022-03-23 | 792.00 | 795.00 | 772.00 | 779.00 | 137.31 | 2,968,000 |
| 2022-03-22 | 820.00 | 820.00 | 782.00 | 790.00 | 139.25 | 5,444,000 |
| 2022-03-21 | 753.00 | 775.00 | 750.00 | 756.00 | 133.26 | 2,440,000 |
| 2022-03-18 | 724.00 | 749.00 | 714.00 | 748.00 | 131.85 | 2,196,000 |
| 2022-03-17 | 706.00 | 727.00 | 706.00 | 720.00 | 126.91 | 1,732,000 |
| 2022-03-16 | 705.00 | 706.00 | 690.00 | 696.00 | 122.68 | 552,000 |
| 2022-03-15 | 706.00 | 711.00 | 690.00 | 692.00 | 121.98 | 1,028,000 |
| 2022-03-14 | 689.00 | 705.00 | 689.00 | 705.00 | 124.27 | 764,000 |
| 2022-03-11 | 684.00 | 688.00 | 680.00 | 685.00 | 120.74 | 232,000 |
| 2022-03-10 | 689.00 | 692.00 | 682.00 | 684.00 | 120.57 | 488,000 |
| 2022-03-09 | 666.00 | 678.00 | 666.00 | 678.00 | 119.51 | 564,000 |
| 2022-03-08 | 650.00 | 680.00 | 650.00 | 665.00 | 117.22 | 1,708,000 |
| 2022-03-07 | 704.00 | 704.00 | 687.00 | 688.00 | 121.27 | 1,012,000 |
| 2022-03-04 | 706.00 | 712.00 | 705.00 | 710.00 | 125.15 | 408,000 |
| 2022-03-03 | 719.00 | 724.00 | 714.00 | 714.00 | 125.85 | 896,000 |
| 2022-03-02 | 709.00 | 715.00 | 704.00 | 713.00 | 125.68 | 680,000 |
| 2022-03-01 | 690.00 | 710.00 | 688.00 | 710.00 | 125.15 | 1,176,000 |
| 2022-02-25 | 687.00 | 691.00 | 683.00 | 688.00 | 121.27 | 824,000 |
| 2022-02-24 | 696.00 | 700.00 | 680.00 | 682.00 | 120.21 | 1,508,000 |
| 2022-02-23 | 701.00 | 710.00 | 699.00 | 701.00 | 123.56 | 924,000 |
| 2022-02-22 | 710.00 | 714.00 | 699.00 | 701.00 | 123.56 | 972,000 |
| 2022-02-21 | 713.00 | 714.00 | 707.00 | 709.00 | 124.97 | 480,000 |
| 2022-02-18 | 710.00 | 716.00 | 705.00 | 713.00 | 125.68 | 960,000 |
| 2022-02-17 | 711.00 | 719.00 | 704.00 | 710.00 | 125.15 | 1,176,000 |
| 2022-02-16 | 724.00 | 724.00 | 715.00 | 716.00 | 126.21 | 692,000 |
| 2022-02-15 | 705.00 | 717.00 | 705.00 | 712.00 | 125.50 | 992,000 |
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.