International Games System Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 758.00 | 765.00 | 758.00 | 762.00 | 726.37 | 698,806 |
| 2025-10-20 | 761.00 | 770.00 | 758.00 | 758.00 | 722.56 | 1,435,240 |
| 2025-10-17 | 764.00 | 767.00 | 757.00 | 759.00 | 723.51 | 1,410,632 |
| 2025-10-16 | 761.00 | 774.00 | 761.00 | 767.00 | 731.14 | 1,311,450 |
| 2025-10-15 | 760.00 | 765.00 | 754.00 | 756.00 | 720.65 | 1,577,579 |
| 2025-10-14 | 778.00 | 782.00 | 760.00 | 760.00 | 724.47 | 2,111,983 |
| 2025-10-13 | 775.00 | 777.00 | 768.00 | 773.00 | 736.86 | 2,104,955 |
| 2025-10-09 | 797.00 | 801.00 | 786.00 | 787.00 | 750.21 | 1,562,787 |
| 2025-10-08 | 806.00 | 806.00 | 793.00 | 795.00 | 757.83 | 1,001,440 |
| 2025-10-07 | 794.00 | 808.00 | 787.00 | 804.00 | 766.41 | 1,647,915 |
| 2025-10-03 | 803.00 | 804.00 | 793.00 | 800.00 | 762.60 | 871,154 |
| 2025-10-02 | 813.00 | 814.00 | 799.00 | 800.00 | 762.60 | 992,725 |
| 2025-10-01 | 789.00 | 819.00 | 789.00 | 807.00 | 769.27 | 1,926,337 |
| 2025-09-30 | 799.00 | 799.00 | 776.00 | 787.00 | 750.21 | 2,050,119 |
| 2025-09-29 | 796.00 | 796.00 | 796.00 | 796.00 | 758.78 | 0 |
| 2025-09-26 | 805.00 | 814.00 | 793.00 | 796.00 | 758.78 | 1,525,025 |
| 2025-09-25 | 812.00 | 816.00 | 802.00 | 802.00 | 764.50 | 1,297,678 |
| 2025-09-24 | 815.00 | 822.00 | 808.00 | 810.00 | 772.13 | 853,114 |
| 2025-09-23 | 810.00 | 824.00 | 807.00 | 811.00 | 773.08 | 1,393,673 |
| 2025-09-22 | 825.00 | 825.00 | 804.00 | 807.00 | 769.27 | 1,028,053 |
| 2025-09-19 | 807.00 | 825.00 | 804.00 | 814.00 | 775.94 | 2,279,646 |
| 2025-09-18 | 808.00 | 808.00 | 796.00 | 805.00 | 767.36 | 1,088,253 |
| 2025-09-17 | 830.00 | 834.00 | 799.00 | 801.00 | 763.55 | 2,752,625 |
| 2025-09-16 | 830.00 | 848.00 | 827.00 | 827.00 | 788.34 | 1,955,719 |
| 2025-09-15 | 847.00 | 847.00 | 826.00 | 828.00 | 789.29 | 2,437,328 |
| 2025-09-12 | 795.00 | 849.00 | 788.00 | 843.00 | 803.59 | 6,652,272 |
| 2025-09-11 | 791.00 | 807.00 | 788.00 | 792.00 | 754.97 | 1,837,087 |
| 2025-09-10 | 783.00 | 791.00 | 781.00 | 790.00 | 753.06 | 1,123,366 |
| 2025-09-09 | 792.00 | 793.00 | 782.00 | 783.00 | 746.39 | 874,481 |
| 2025-09-08 | 785.00 | 790.00 | 782.00 | 788.00 | 751.16 | 672,490 |
| 2025-09-05 | 798.00 | 798.00 | 780.00 | 784.00 | 747.35 | 1,449,081 |
| 2025-09-04 | 785.00 | 796.00 | 785.00 | 793.00 | 755.92 | 1,634,923 |
| 2025-09-03 | 777.00 | 784.00 | 775.00 | 783.00 | 746.39 | 888,754 |
| 2025-09-02 | 776.00 | 784.00 | 770.00 | 773.00 | 736.86 | 884,973 |
| 2025-09-01 | 766.00 | 784.00 | 763.00 | 772.00 | 735.91 | 1,451,646 |
| 2025-08-29 | 774.00 | 774.00 | 765.00 | 765.00 | 729.23 | 1,292,905 |
| 2025-08-28 | 779.00 | 780.00 | 772.00 | 772.00 | 735.91 | 659,793 |
| 2025-08-27 | 784.00 | 784.00 | 775.00 | 775.00 | 738.77 | 980,114 |
| 2025-08-26 | 773.00 | 779.00 | 769.00 | 779.00 | 742.58 | 2,929,577 |
| 2025-08-25 | 778.00 | 782.00 | 770.00 | 772.00 | 735.91 | 1,567,498 |
| 2025-08-22 | 789.00 | 793.00 | 776.00 | 776.00 | 739.72 | 1,754,059 |
| 2025-08-21 | 778.00 | 795.00 | 778.00 | 789.00 | 752.11 | 1,047,243 |
| 2025-08-20 | 790.00 | 796.00 | 777.00 | 777.00 | 740.67 | 1,748,599 |
| 2025-08-19 | 810.00 | 810.00 | 790.00 | 790.00 | 753.06 | 1,462,460 |
| 2025-08-18 | 778.00 | 811.00 | 777.00 | 801.00 | 763.55 | 3,118,158 |
| 2025-08-15 | 783.00 | 785.00 | 767.00 | 771.00 | 734.95 | 1,133,379 |
| 2025-08-14 | 762.00 | 783.00 | 753.00 | 778.00 | 741.63 | 1,496,581 |
| 2025-08-13 | 776.00 | 777.00 | 759.00 | 762.00 | 726.37 | 2,175,760 |
| 2025-08-12 | 777.00 | 778.00 | 773.00 | 773.00 | 736.86 | 1,405,977 |
| 2025-08-11 | 785.00 | 788.00 | 777.00 | 780.00 | 743.53 | 1,134,356 |
| 2025-08-08 | 792.00 | 800.00 | 786.00 | 788.00 | 751.16 | 1,106,145 |
| 2025-08-07 | 794.00 | 798.00 | 788.00 | 788.00 | 751.16 | 1,097,928 |
| 2025-08-06 | 799.00 | 804.00 | 794.00 | 794.00 | 756.88 | 1,092,952 |
| 2025-08-05 | 795.00 | 814.00 | 792.00 | 809.00 | 771.18 | 1,563,497 |
| 2025-08-04 | 778.00 | 792.00 | 775.00 | 787.00 | 750.21 | 785,164 |
| 2025-08-01 | 786.00 | 786.00 | 786.00 | 786.00 | 749.25 | 0 |
| 2025-07-31 | 779.00 | 787.00 | 776.00 | 786.00 | 749.25 | 700,371 |
| 2025-07-30 | 786.00 | 788.00 | 776.00 | 779.00 | 742.58 | 1,205,249 |
| 2025-07-29 | 793.00 | 797.00 | 783.00 | 783.00 | 746.39 | 1,214,741 |
| 2025-07-28 | 805.00 | 805.00 | 793.00 | 797.00 | 759.74 | 914,377 |
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.