International Games System Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 708.00 | 721.00 | 705.00 | 718.00 | 718.00 | 1,110,640 |
| 2026-07-20 | 691.00 | 712.00 | 682.00 | 706.00 | 706.00 | 1,294,789 |
| 2026-07-17 | 706.00 | 706.00 | 686.00 | 686.00 | 686.00 | 1,599,485 |
| 2026-07-16 | 704.00 | 708.00 | 697.00 | 704.00 | 704.00 | 1,121,707 |
| 2026-07-15 | 727.00 | 727.00 | 702.00 | 704.00 | 704.00 | 1,703,637 |
| 2026-07-14 | 731.00 | 733.00 | 701.00 | 711.00 | 711.00 | 1,701,646 |
| 2026-07-13 | 748.00 | 750.00 | 728.00 | 729.00 | 729.00 | 1,354,556 |
| 2026-07-10 | 744.00 | 744.00 | 744.00 | 744.00 | 744.00 | 0 |
| 2026-07-09 | 748.00 | 750.00 | 736.00 | 744.00 | 744.00 | 1,026,685 |
| 2026-07-08 | 745.00 | 758.00 | 732.00 | 748.00 | 748.00 | 1,974,342 |
| 2026-07-07 | 792.00 | 795.00 | 770.00 | 770.00 | 734.00 | 2,036,753 |
| 2026-07-06 | 799.00 | 805.00 | 792.00 | 794.00 | 756.88 | 1,366,724 |
| 2026-07-03 | 798.00 | 810.00 | 794.00 | 797.00 | 759.74 | 1,151,766 |
| 2026-07-02 | 816.00 | 819.00 | 793.00 | 800.00 | 762.60 | 1,933,175 |
| 2026-07-01 | 790.00 | 819.00 | 781.00 | 819.00 | 780.71 | 5,067,145 |
| 2026-06-30 | 773.00 | 792.00 | 767.00 | 789.00 | 752.11 | 2,693,785 |
| 2026-06-29 | 753.00 | 775.00 | 749.00 | 769.00 | 733.05 | 1,480,618 |
| 2026-06-26 | 758.00 | 759.00 | 745.00 | 745.00 | 710.17 | 1,614,529 |
| 2026-06-25 | 771.00 | 771.00 | 757.00 | 760.00 | 724.47 | 1,102,649 |
| 2026-06-24 | 761.00 | 763.00 | 752.00 | 757.00 | 721.61 | 1,097,674 |
| 2026-06-23 | 786.00 | 789.00 | 760.00 | 760.00 | 724.47 | 1,733,527 |
| 2026-06-22 | 800.00 | 800.00 | 775.00 | 778.00 | 741.63 | 1,735,671 |
| 2026-06-18 | 779.00 | 797.00 | 774.00 | 793.00 | 755.92 | 2,817,268 |
| 2026-06-17 | 768.00 | 778.00 | 766.00 | 775.00 | 738.77 | 1,168,460 |
| 2026-06-16 | 757.00 | 772.00 | 754.00 | 772.00 | 735.91 | 1,601,406 |
| 2026-06-15 | 760.00 | 761.00 | 749.00 | 751.00 | 715.89 | 1,251,896 |
| 2026-06-12 | 770.00 | 772.00 | 755.00 | 755.00 | 719.70 | 2,069,646 |
| 2026-06-11 | 810.00 | 815.00 | 755.00 | 762.00 | 726.37 | 5,223,026 |
| 2026-06-10 | 796.00 | 833.00 | 792.00 | 799.00 | 761.64 | 5,310,183 |
| 2026-06-09 | 780.00 | 800.00 | 776.00 | 800.00 | 762.60 | 3,219,169 |
| 2026-06-08 | 740.00 | 786.00 | 740.00 | 780.00 | 743.53 | 3,565,843 |
| 2026-06-05 | 795.00 | 795.00 | 777.00 | 790.00 | 753.06 | 3,652,815 |
| 2026-06-04 | 788.00 | 809.00 | 781.00 | 800.00 | 762.60 | 4,008,010 |
| 2026-06-03 | 800.00 | 800.00 | 787.00 | 789.00 | 752.11 | 3,932,066 |
| 2026-06-02 | 772.00 | 803.00 | 768.00 | 799.00 | 761.64 | 5,525,095 |
| 2026-06-01 | 754.00 | 770.00 | 753.00 | 769.00 | 733.05 | 2,039,754 |
| 2026-05-29 | 758.00 | 763.00 | 752.00 | 754.00 | 718.75 | 2,367,657 |
| 2026-05-28 | 765.00 | 767.00 | 749.00 | 749.00 | 713.98 | 2,666,596 |
| 2026-05-27 | 741.00 | 763.00 | 734.00 | 756.00 | 720.65 | 4,460,999 |
| 2026-05-26 | 741.00 | 746.00 | 734.00 | 735.00 | 700.64 | 1,434,917 |
| 2026-05-25 | 757.00 | 757.00 | 741.00 | 741.00 | 706.36 | 1,667,740 |
| 2026-05-22 | 746.00 | 756.00 | 741.00 | 748.00 | 713.03 | 2,018,065 |
| 2026-05-21 | 728.00 | 741.00 | 728.00 | 740.00 | 705.40 | 1,321,931 |
| 2026-05-20 | 737.00 | 741.00 | 725.00 | 728.00 | 693.96 | 1,530,545 |
| 2026-05-19 | 716.00 | 736.00 | 715.00 | 728.00 | 693.96 | 1,994,105 |
| 2026-05-18 | 721.00 | 725.00 | 710.00 | 717.00 | 683.48 | 1,277,915 |
| 2026-05-15 | 724.00 | 729.00 | 717.00 | 721.00 | 687.29 | 1,633,707 |
| 2026-05-14 | 726.00 | 730.00 | 724.00 | 724.00 | 690.15 | 987,396 |
| 2026-05-13 | 734.00 | 740.00 | 724.00 | 724.00 | 690.15 | 1,280,744 |
| 2026-05-12 | 731.00 | 748.00 | 722.00 | 738.00 | 703.50 | 1,839,296 |
| 2026-05-11 | 741.00 | 741.00 | 727.00 | 731.00 | 696.82 | 988,682 |
| 2026-05-08 | 725.00 | 739.00 | 721.00 | 735.00 | 700.64 | 1,761,590 |
| 2026-05-07 | 726.00 | 737.00 | 718.00 | 720.00 | 686.34 | 2,322,160 |
| 2026-05-06 | 738.00 | 740.00 | 724.00 | 731.00 | 696.82 | 1,802,248 |
| 2026-05-05 | 743.00 | 747.00 | 736.00 | 737.00 | 702.54 | 987,904 |
| 2026-05-04 | 750.00 | 750.00 | 741.00 | 743.00 | 708.26 | 997,459 |
| 2026-04-30 | 756.00 | 758.00 | 738.00 | 748.00 | 713.03 | 1,930,494 |
| 2026-04-29 | 755.00 | 758.00 | 747.00 | 756.00 | 720.65 | 1,019,120 |
| 2026-04-28 | 756.00 | 756.00 | 746.00 | 755.00 | 719.70 | 1,368,460 |
| 2026-04-27 | 753.00 | 757.00 | 740.00 | 748.00 | 713.03 | 1,692,308 |
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.