International Games System Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	716.00	716.00	703.00	704.00	124.09	900,000
2022-02-11	727.00	727.00	717.00	719.00	126.74	748,000
2022-02-10	726.00	733.00	723.00	724.00	127.62	940,000
2022-02-09	718.00	722.00	711.00	718.00	126.56	1,560,000
2022-02-08	722.00	726.00	715.00	718.00	126.56	504,000
2022-02-07	711.00	728.00	710.00	722.00	127.27	1,032,000
2022-01-26	722.00	723.00	708.00	709.00	124.97	1,324,000
2022-01-25	713.00	725.00	708.00	719.00	126.74	832,000
2022-01-24	722.00	722.00	710.00	718.00	126.56	720,000
2022-01-21	737.00	745.00	721.00	722.00	127.27	1,036,000
2022-01-20	745.00	750.00	739.00	739.00	130.26	660,000
2022-01-19	756.00	766.00	745.00	745.00	131.32	1,376,000
2022-01-18	749.00	765.00	746.00	758.00	133.61	1,692,000
2022-01-17	732.00	745.00	729.00	743.00	130.97	900,000
2022-01-14	736.00	736.00	715.00	725.00	127.79	1,144,000
2022-01-13	735.00	738.00	733.00	736.00	129.73	544,000
2022-01-12	740.00	741.00	730.00	734.00	129.38	1,072,000
2022-01-11	737.00	742.00	731.00	737.00	129.91	980,000
2022-01-10	738.00	743.00	732.00	733.00	129.20	968,000
2022-01-07	740.00	751.00	731.00	732.00	129.03	1,844,000
2022-01-06	779.00	779.00	739.00	740.00	130.44	5,808,000
2022-01-05	792.00	792.00	784.00	786.00	138.55	908,000
2022-01-04	793.00	795.00	787.00	792.00	139.60	480,000
2022-01-03	798.00	801.00	788.00	790.00	139.25	688,000
2021-12-30	789.00	795.00	787.00	793.00	139.78	992,000
2021-12-29	795.00	796.00	786.00	787.00	138.72	1,100,000
2021-12-28	801.00	804.00	792.00	793.00	139.78	704,000
2021-12-27	800.00	801.00	795.00	796.00	140.31	456,000
2021-12-24	802.00	802.00	793.00	798.00	140.66	580,000
2021-12-23	802.00	803.00	796.00	797.00	140.49	684,000
2021-12-22	793.00	798.00	789.00	796.00	140.31	1,128,000
2021-12-21	798.00	799.00	783.00	790.00	139.25	784,000
2021-12-20	792.00	809.00	790.00	791.00	139.43	1,672,000
2021-12-17	794.00	805.00	789.00	789.00	139.07	1,484,000
2021-12-16	802.00	803.00	789.00	793.00	139.78	764,000
2021-12-15	793.00	806.00	789.00	789.00	139.07	1,188,000
2021-12-14	812.00	812.00	788.00	788.00	138.90	1,992,000
2021-12-13	821.00	824.00	812.00	812.00	143.13	720,000
2021-12-10	834.00	834.00	816.00	820.00	144.54	1,804,000
2021-12-09	810.00	836.00	809.00	834.00	147.01	6,340,000
2021-12-08	815.00	815.00	800.00	801.00	141.19	1,720,000
2021-12-07	788.00	808.00	787.00	806.00	142.07	3,576,000
2021-12-06	785.00	792.00	778.00	780.00	137.49	1,388,000
2021-12-03	792.00	797.00	774.00	785.00	138.37	2,868,000
2021-12-02	784.00	793.00	784.00	789.00	139.07	840,000
2021-12-01	782.00	797.00	782.00	783.00	138.02	1,604,000
2021-11-30	792.00	792.00	780.00	780.00	137.49	844,000
2021-11-29	783.00	796.00	777.00	782.00	137.84	1,284,000
2021-11-26	786.00	798.00	771.00	787.00	138.72	1,664,000
2021-11-25	791.00	791.00	779.00	781.00	137.66	456,000
2021-11-24	791.00	794.00	786.00	791.00	139.43	688,000
2021-11-23	811.00	811.00	788.00	788.00	138.90	2,076,000
2021-11-22	819.00	819.00	806.00	809.00	142.60	1,088,000
2021-11-19	814.00	820.00	805.00	811.00	142.95	2,656,000
2021-11-18	803.00	817.00	802.00	807.00	142.25	2,648,000
2021-11-17	793.00	803.00	789.00	802.00	141.37	1,616,000
2021-11-16	783.00	794.00	779.00	792.00	139.60	2,036,000
2021-11-15	805.00	816.00	781.00	781.00	137.66	2,636,000
2021-11-12	796.00	796.00	783.00	790.00	139.25	1,148,000
2021-11-11	790.00	798.00	770.00	783.00	138.02	1,940,000

← NewerPage 20 of 21 · 1,220 trading daysOlder →

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.