International Games System Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 766.00 | 770.00 | 750.00 | 753.00 | 717.79 | 1,211,260 |
| 2026-04-23 | 795.00 | 795.00 | 754.00 | 761.00 | 725.42 | 2,227,934 |
| 2026-04-22 | 780.00 | 793.00 | 779.00 | 790.00 | 753.06 | 1,624,486 |
| 2026-04-21 | 794.00 | 795.00 | 776.00 | 779.00 | 742.58 | 1,264,440 |
| 2026-04-20 | 775.00 | 785.00 | 773.00 | 785.00 | 748.30 | 1,663,694 |
| 2026-04-17 | 773.00 | 777.00 | 761.00 | 775.00 | 738.77 | 1,835,384 |
| 2026-04-16 | 751.00 | 771.00 | 751.00 | 768.00 | 732.09 | 1,886,379 |
| 2026-04-15 | 762.00 | 762.00 | 744.00 | 747.00 | 712.08 | 1,772,140 |
| 2026-04-14 | 770.00 | 770.00 | 757.00 | 759.00 | 723.51 | 1,367,371 |
| 2026-04-13 | 772.00 | 774.00 | 764.00 | 766.00 | 730.19 | 674,596 |
| 2026-04-10 | 768.00 | 777.00 | 757.00 | 769.00 | 733.05 | 1,750,815 |
| 2026-04-09 | 773.00 | 779.00 | 753.00 | 764.00 | 728.28 | 2,273,511 |
| 2026-04-08 | 787.00 | 787.00 | 763.00 | 772.00 | 735.91 | 2,056,592 |
| 2026-04-07 | 763.00 | 775.00 | 758.00 | 775.00 | 738.77 | 1,160,412 |
| 2026-04-02 | 775.00 | 775.00 | 755.00 | 755.00 | 719.70 | 931,173 |
| 2026-04-01 | 774.00 | 774.00 | 756.00 | 767.00 | 731.14 | 1,709,710 |
| 2026-03-31 | 747.00 | 765.00 | 731.00 | 753.00 | 717.79 | 2,356,127 |
| 2026-03-30 | 790.00 | 805.00 | 751.00 | 751.00 | 715.89 | 2,929,575 |
| 2026-03-27 | 789.00 | 797.00 | 784.00 | 796.00 | 758.78 | 2,775,594 |
| 2026-03-26 | 755.00 | 794.00 | 755.00 | 784.00 | 747.35 | 5,520,448 |
| 2026-03-25 | 745.00 | 749.00 | 742.00 | 749.00 | 713.98 | 1,071,574 |
| 2026-03-24 | 739.00 | 739.00 | 728.00 | 735.00 | 700.64 | 1,074,439 |
| 2026-03-23 | 732.00 | 738.00 | 723.00 | 726.00 | 692.06 | 934,808 |
| 2026-03-20 | 743.00 | 749.00 | 734.00 | 744.00 | 709.22 | 1,567,646 |
| 2026-03-19 | 740.00 | 749.00 | 737.00 | 743.00 | 708.26 | 1,009,225 |
| 2026-03-18 | 739.00 | 758.00 | 738.00 | 745.00 | 710.17 | 1,973,881 |
| 2026-03-17 | 728.00 | 733.00 | 725.00 | 728.00 | 693.96 | 1,021,891 |
| 2026-03-16 | 722.00 | 724.00 | 716.00 | 719.00 | 685.38 | 887,945 |
| 2026-03-13 | 721.00 | 729.00 | 719.00 | 722.00 | 688.24 | 1,020,625 |
| 2026-03-12 | 722.00 | 736.00 | 713.00 | 727.00 | 693.01 | 2,344,529 |
| 2026-03-11 | 709.00 | 728.00 | 707.00 | 721.00 | 687.29 | 2,175,287 |
| 2026-03-10 | 716.00 | 716.00 | 700.00 | 701.00 | 668.23 | 1,264,118 |
| 2026-03-09 | 690.00 | 711.00 | 680.00 | 702.00 | 669.18 | 2,179,492 |
| 2026-03-06 | 695.00 | 716.00 | 687.00 | 716.00 | 682.52 | 2,930,402 |
| 2026-03-05 | 679.00 | 683.00 | 673.00 | 675.00 | 643.44 | 724,899 |
| 2026-03-04 | 694.00 | 694.00 | 670.00 | 670.00 | 638.68 | 2,330,583 |
| 2026-03-03 | 703.00 | 712.00 | 695.00 | 698.00 | 665.37 | 1,933,511 |
| 2026-03-02 | 679.00 | 702.00 | 679.00 | 695.00 | 662.51 | 1,477,347 |
| 2026-02-26 | 707.00 | 708.00 | 693.00 | 695.00 | 662.51 | 2,826,494 |
| 2026-02-25 | 699.00 | 717.00 | 697.00 | 707.00 | 673.95 | 1,731,119 |
| 2026-02-24 | 681.00 | 695.00 | 681.00 | 695.00 | 662.51 | 1,039,162 |
| 2026-02-23 | 688.00 | 688.00 | 673.00 | 681.00 | 649.16 | 1,029,460 |
| 2026-02-11 | 690.00 | 698.00 | 680.00 | 682.00 | 650.11 | 1,520,714 |
| 2026-02-10 | 678.00 | 688.00 | 673.00 | 685.00 | 652.97 | 1,332,900 |
| 2026-02-09 | 689.00 | 691.00 | 675.00 | 675.00 | 643.44 | 1,672,209 |
| 2026-02-06 | 683.00 | 691.00 | 675.00 | 681.00 | 649.16 | 1,531,625 |
| 2026-02-05 | 689.00 | 697.00 | 674.00 | 682.00 | 650.11 | 1,775,831 |
| 2026-02-04 | 702.00 | 702.00 | 689.00 | 691.00 | 658.69 | 2,276,266 |
| 2026-02-03 | 707.00 | 710.00 | 699.00 | 703.00 | 670.13 | 1,991,505 |
| 2026-02-02 | 712.00 | 716.00 | 702.00 | 703.00 | 670.13 | 1,556,297 |
| 2026-01-30 | 727.00 | 728.00 | 716.00 | 716.00 | 682.52 | 1,645,226 |
| 2026-01-29 | 741.00 | 747.00 | 728.00 | 728.00 | 693.96 | 1,322,865 |
| 2026-01-28 | 744.00 | 746.00 | 733.00 | 741.00 | 706.36 | 793,563 |
| 2026-01-27 | 753.00 | 753.00 | 739.00 | 739.00 | 704.45 | 823,505 |
| 2026-01-26 | 738.00 | 755.00 | 737.00 | 749.00 | 713.98 | 1,471,290 |
| 2026-01-23 | 726.00 | 739.00 | 726.00 | 738.00 | 703.50 | 913,803 |
| 2026-01-22 | 720.00 | 729.00 | 711.00 | 726.00 | 692.06 | 970,323 |
| 2026-01-21 | 731.00 | 731.00 | 714.00 | 715.00 | 681.57 | 1,576,141 |
| 2026-01-20 | 741.00 | 742.00 | 732.00 | 734.00 | 699.68 | 1,063,956 |
| 2026-01-19 | 750.00 | 765.00 | 742.00 | 744.00 | 709.22 | 1,261,203 |
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.