International Games System Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 750.00 | 765.00 | 742.00 | 744.00 | 709.22 | 1,261,203 |
| 2026-01-16 | 757.00 | 760.00 | 747.00 | 749.00 | 713.98 | 1,092,267 |
| 2026-01-15 | 760.00 | 764.00 | 755.00 | 755.00 | 719.70 | 1,175,621 |
| 2026-01-14 | 741.00 | 758.00 | 737.00 | 758.00 | 722.56 | 2,042,173 |
| 2026-01-13 | 743.00 | 746.00 | 735.00 | 736.00 | 701.59 | 1,055,007 |
| 2026-01-12 | 732.00 | 741.00 | 728.00 | 741.00 | 706.36 | 1,147,879 |
| 2026-01-09 | 737.00 | 739.00 | 721.00 | 731.00 | 696.82 | 832,109 |
| 2026-01-08 | 731.00 | 744.00 | 727.00 | 730.00 | 695.87 | 1,703,737 |
| 2026-01-07 | 723.00 | 734.00 | 722.00 | 724.00 | 690.15 | 1,459,851 |
| 2026-01-06 | 721.00 | 724.00 | 713.00 | 715.00 | 681.57 | 964,690 |
| 2026-01-05 | 731.00 | 732.00 | 716.00 | 717.00 | 683.48 | 1,320,748 |
| 2026-01-02 | 723.00 | 734.00 | 722.00 | 730.00 | 695.87 | 1,199,544 |
| 2025-12-31 | 723.00 | 726.00 | 718.00 | 721.00 | 687.29 | 627,376 |
| 2025-12-30 | 730.00 | 730.00 | 719.00 | 722.00 | 688.24 | 627,138 |
| 2025-12-29 | 709.00 | 727.00 | 709.00 | 727.00 | 693.01 | 1,294,785 |
| 2025-12-26 | 712.00 | 712.00 | 706.00 | 709.00 | 675.85 | 463,489 |
| 2025-12-24 | 716.00 | 717.00 | 709.00 | 711.00 | 677.76 | 499,338 |
| 2025-12-23 | 707.00 | 714.00 | 707.00 | 710.00 | 676.81 | 481,510 |
| 2025-12-22 | 708.00 | 710.00 | 703.00 | 706.00 | 672.99 | 519,167 |
| 2025-12-19 | 705.00 | 712.00 | 703.00 | 708.00 | 674.90 | 606,620 |
| 2025-12-18 | 705.00 | 707.00 | 697.00 | 703.00 | 670.13 | 805,581 |
| 2025-12-17 | 706.00 | 711.00 | 700.00 | 700.00 | 667.27 | 891,160 |
| 2025-12-16 | 716.00 | 717.00 | 705.00 | 705.00 | 672.04 | 1,649,615 |
| 2025-12-15 | 718.00 | 726.00 | 712.00 | 716.00 | 682.52 | 819,389 |
| 2025-12-12 | 721.00 | 724.00 | 715.00 | 717.00 | 683.48 | 960,904 |
| 2025-12-11 | 730.00 | 730.00 | 719.00 | 719.00 | 685.38 | 952,252 |
| 2025-12-10 | 719.00 | 728.00 | 716.00 | 727.00 | 693.01 | 815,173 |
| 2025-12-09 | 721.00 | 723.00 | 714.00 | 716.00 | 682.52 | 1,486,251 |
| 2025-12-08 | 725.00 | 727.00 | 718.00 | 719.00 | 685.38 | 1,253,335 |
| 2025-12-05 | 728.00 | 728.00 | 717.00 | 725.00 | 691.10 | 1,585,276 |
| 2025-12-04 | 742.00 | 742.00 | 725.00 | 726.00 | 692.06 | 2,199,849 |
| 2025-12-03 | 747.00 | 750.00 | 740.00 | 741.00 | 706.36 | 961,835 |
| 2025-12-02 | 742.00 | 746.00 | 739.00 | 739.00 | 704.45 | 657,517 |
| 2025-12-01 | 743.00 | 746.00 | 737.00 | 739.00 | 704.45 | 721,458 |
| 2025-11-28 | 751.00 | 752.00 | 741.00 | 743.00 | 708.26 | 1,254,120 |
| 2025-11-27 | 754.00 | 757.00 | 748.00 | 751.00 | 715.89 | 1,035,191 |
| 2025-11-26 | 771.00 | 776.00 | 750.00 | 750.00 | 714.94 | 2,331,849 |
| 2025-11-25 | 782.00 | 788.00 | 769.00 | 769.00 | 733.05 | 3,610,100 |
| 2025-11-24 | 763.00 | 783.00 | 755.00 | 774.00 | 737.81 | 6,788,573 |
| 2025-11-21 | 740.00 | 766.00 | 739.00 | 757.00 | 721.61 | 5,877,742 |
| 2025-11-20 | 736.00 | 754.00 | 730.00 | 750.00 | 714.94 | 5,050,222 |
| 2025-11-19 | 755.00 | 757.00 | 726.00 | 726.00 | 692.06 | 5,619,537 |
| 2025-11-18 | 759.00 | 784.00 | 750.00 | 750.00 | 714.94 | 5,719,002 |
| 2025-11-17 | 749.00 | 765.00 | 733.00 | 759.00 | 723.51 | 4,472,854 |
| 2025-11-14 | 743.00 | 775.00 | 741.00 | 743.00 | 708.26 | 3,665,060 |
| 2025-11-13 | 773.00 | 794.00 | 743.00 | 743.00 | 708.26 | 5,595,774 |
| 2025-11-12 | 738.00 | 750.00 | 726.00 | 744.00 | 709.22 | 1,616,701 |
| 2025-11-11 | 725.00 | 735.00 | 716.00 | 733.00 | 698.73 | 1,211,740 |
| 2025-11-10 | 731.00 | 731.00 | 717.00 | 720.00 | 686.34 | 792,743 |
| 2025-11-07 | 738.00 | 738.00 | 726.00 | 726.00 | 692.06 | 966,207 |
| 2025-11-06 | 734.00 | 747.00 | 732.00 | 734.00 | 699.68 | 1,732,256 |
| 2025-11-05 | 730.00 | 730.00 | 716.00 | 722.00 | 688.24 | 1,013,645 |
| 2025-11-04 | 740.00 | 747.00 | 728.00 | 728.00 | 693.96 | 1,664,222 |
| 2025-11-03 | 728.00 | 738.00 | 723.00 | 738.00 | 703.50 | 1,719,182 |
| 2025-10-31 | 720.00 | 725.00 | 718.00 | 720.00 | 686.34 | 1,247,909 |
| 2025-10-30 | 723.00 | 728.00 | 711.00 | 725.00 | 691.10 | 2,171,440 |
| 2025-10-29 | 738.00 | 739.00 | 727.00 | 728.00 | 693.96 | 1,088,548 |
| 2025-10-28 | 747.00 | 748.00 | 730.00 | 730.00 | 695.87 | 1,966,751 |
| 2025-10-27 | 761.00 | 765.00 | 745.00 | 745.00 | 710.17 | 1,856,266 |
| 2025-10-23 | 766.00 | 766.00 | 756.00 | 756.00 | 720.65 | 1,098,537 |
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.