International Games System Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 801.00 | 806.00 | 798.00 | 800.00 | 762.60 | 637,249 |
| 2025-07-24 | 812.00 | 813.00 | 796.00 | 797.00 | 759.74 | 1,496,573 |
| 2025-07-23 | 786.00 | 811.00 | 780.00 | 810.00 | 772.13 | 1,871,822 |
| 2025-07-22 | 789.00 | 797.00 | 777.00 | 777.00 | 740.67 | 1,893,938 |
| 2025-07-21 | 801.00 | 802.00 | 792.00 | 793.00 | 755.92 | 1,237,207 |
| 2025-07-18 | 817.00 | 818.00 | 803.00 | 803.00 | 765.46 | 1,447,133 |
| 2025-07-17 | 796.00 | 817.00 | 796.00 | 813.00 | 774.99 | 1,837,465 |
| 2025-07-16 | 820.00 | 822.00 | 815.00 | 817.00 | 751.16 | 1,777,797 |
| 2025-07-15 | 822.00 | 824.00 | 812.00 | 815.00 | 749.32 | 1,330,694 |
| 2025-07-14 | 832.00 | 837.00 | 821.00 | 821.00 | 754.84 | 1,102,780 |
| 2025-07-11 | 830.00 | 833.00 | 821.00 | 828.00 | 761.27 | 1,573,502 |
| 2025-07-10 | 841.00 | 842.00 | 832.00 | 832.00 | 764.95 | 1,289,167 |
| 2025-07-09 | 847.00 | 847.00 | 837.00 | 842.00 | 774.14 | 808,876 |
| 2025-07-08 | 842.00 | 846.00 | 833.00 | 846.00 | 777.82 | 704,870 |
| 2025-07-07 | 852.00 | 854.00 | 843.00 | 844.00 | 775.98 | 631,631 |
| 2025-07-04 | 864.00 | 866.00 | 853.00 | 855.00 | 786.10 | 749,229 |
| 2025-07-03 | 868.00 | 872.00 | 864.00 | 864.00 | 794.37 | 698,700 |
| 2025-07-02 | 861.00 | 871.00 | 856.00 | 866.00 | 796.21 | 707,647 |
| 2025-07-01 | 859.00 | 867.00 | 855.00 | 861.00 | 791.61 | 798,790 |
| 2025-06-30 | 873.00 | 877.00 | 856.00 | 858.00 | 788.85 | 1,193,796 |
| 2025-06-27 | 878.00 | 882.00 | 869.00 | 872.00 | 801.73 | 899,036 |
| 2025-06-26 | 876.00 | 877.00 | 870.00 | 875.00 | 804.48 | 711,413 |
| 2025-06-25 | 872.00 | 877.00 | 863.00 | 872.00 | 801.73 | 1,051,558 |
| 2025-06-24 | 875.00 | 877.00 | 862.00 | 865.00 | 795.29 | 1,605,776 |
| 2025-06-23 | 870.00 | 873.00 | 856.00 | 867.00 | 797.13 | 1,770,992 |
| 2025-06-20 | 880.00 | 885.00 | 866.00 | 885.00 | 813.68 | 4,300,760 |
| 2025-06-19 | 886.00 | 894.00 | 868.00 | 868.00 | 798.05 | 1,695,318 |
| 2025-06-18 | 900.00 | 912.00 | 885.00 | 886.00 | 814.60 | 2,024,251 |
| 2025-06-17 | 897.00 | 906.00 | 890.00 | 894.00 | 821.95 | 1,560,899 |
| 2025-06-16 | 882.00 | 895.00 | 875.00 | 895.00 | 822.87 | 2,659,294 |
| 2025-06-13 | 881.00 | 882.00 | 865.00 | 875.00 | 804.48 | 1,530,883 |
| 2025-06-12 | 869.00 | 878.00 | 867.00 | 878.00 | 807.24 | 981,314 |
| 2025-06-11 | 862.00 | 879.00 | 862.00 | 873.00 | 802.65 | 1,931,131 |
| 2025-06-10 | 850.00 | 861.00 | 850.00 | 860.00 | 790.69 | 1,163,244 |
| 2025-06-09 | 854.00 | 857.00 | 844.00 | 848.00 | 779.66 | 937,793 |
| 2025-06-06 | 865.00 | 865.00 | 846.00 | 848.00 | 779.66 | 1,649,299 |
| 2025-06-05 | 846.00 | 870.00 | 846.00 | 868.00 | 798.05 | 3,115,656 |
| 2025-06-04 | 834.00 | 841.00 | 832.00 | 837.00 | 769.55 | 1,261,504 |
| 2025-06-03 | 838.00 | 849.00 | 828.00 | 832.00 | 764.95 | 2,610,039 |
| 2025-06-02 | 844.00 | 853.00 | 826.00 | 830.00 | 763.11 | 1,381,428 |
| 2025-05-29 | 854.00 | 859.00 | 843.00 | 843.00 | 775.06 | 1,700,443 |
| 2025-05-28 | 851.00 | 851.00 | 843.00 | 849.00 | 780.58 | 844,927 |
| 2025-05-27 | 848.00 | 852.00 | 840.00 | 840.00 | 772.30 | 597,949 |
| 2025-05-26 | 842.00 | 845.00 | 834.00 | 842.00 | 774.14 | 698,467 |
| 2025-05-23 | 858.00 | 866.00 | 842.00 | 842.00 | 774.14 | 607,828 |
| 2025-05-22 | 861.00 | 861.00 | 844.00 | 848.00 | 779.66 | 1,516,824 |
| 2025-05-21 | 867.00 | 872.00 | 855.00 | 862.00 | 792.53 | 1,437,124 |
| 2025-05-20 | 860.00 | 867.00 | 858.00 | 867.00 | 797.13 | 1,229,286 |
| 2025-05-19 | 875.00 | 875.00 | 855.00 | 855.00 | 786.10 | 1,554,196 |
| 2025-05-16 | 868.00 | 880.00 | 852.00 | 875.00 | 804.48 | 1,729,206 |
| 2025-05-15 | 878.00 | 881.00 | 861.00 | 861.00 | 791.61 | 2,073,871 |
| 2025-05-14 | 895.00 | 895.00 | 876.00 | 881.00 | 810.00 | 2,550,330 |
| 2025-05-13 | 878.00 | 902.00 | 873.00 | 888.00 | 816.44 | 3,252,658 |
| 2025-05-12 | 875.00 | 885.00 | 860.00 | 863.00 | 793.45 | 2,206,361 |
| 2025-05-09 | 879.00 | 879.00 | 847.00 | 867.00 | 797.13 | 3,022,268 |
| 2025-05-08 | 848.00 | 860.00 | 847.00 | 857.00 | 787.93 | 1,409,253 |
| 2025-05-07 | 857.00 | 874.00 | 839.00 | 839.00 | 771.39 | 2,754,558 |
| 2025-05-06 | 821.00 | 854.00 | 820.00 | 853.00 | 784.26 | 2,104,496 |
| 2025-05-05 | 854.00 | 854.00 | 813.00 | 827.00 | 760.35 | 1,825,778 |
| 2025-05-02 | 838.00 | 849.00 | 838.00 | 848.00 | 779.66 | 1,392,870 |
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.