International Games System Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 838.00 | 849.00 | 838.00 | 848.00 | 779.66 | 1,392,870 |
| 2025-04-30 | 845.00 | 845.00 | 830.00 | 832.00 | 764.95 | 1,152,149 |
| 2025-04-29 | 830.00 | 845.00 | 824.00 | 840.00 | 772.30 | 1,894,168 |
| 2025-04-28 | 832.00 | 832.00 | 816.00 | 827.00 | 760.35 | 1,070,281 |
| 2025-04-25 | 830.00 | 833.00 | 823.00 | 824.00 | 757.59 | 1,100,964 |
| 2025-04-24 | 812.00 | 827.00 | 810.00 | 817.00 | 751.16 | 1,571,201 |
| 2025-04-23 | 820.00 | 824.00 | 797.00 | 805.00 | 740.13 | 1,807,854 |
| 2025-04-22 | 802.00 | 810.00 | 785.00 | 785.00 | 721.74 | 2,098,478 |
| 2025-04-21 | 820.00 | 834.00 | 807.00 | 807.00 | 741.96 | 1,888,334 |
| 2025-04-18 | 837.00 | 838.00 | 822.00 | 823.00 | 756.67 | 1,512,146 |
| 2025-04-17 | 831.00 | 843.00 | 816.00 | 830.00 | 763.11 | 2,134,033 |
| 2025-04-16 | 802.00 | 843.00 | 797.00 | 814.00 | 748.40 | 3,436,982 |
| 2025-04-15 | 790.00 | 807.00 | 787.00 | 804.00 | 739.21 | 2,068,419 |
| 2025-04-14 | 848.00 | 849.00 | 785.00 | 785.00 | 721.74 | 3,703,210 |
| 2025-04-11 | 785.00 | 824.00 | 769.00 | 823.00 | 756.67 | 4,229,272 |
| 2025-04-10 | 786.00 | 786.00 | 786.00 | 786.00 | 722.66 | 554,997 |
| 2025-04-09 | 745.00 | 761.00 | 693.00 | 715.00 | 657.38 | 5,768,777 |
| 2025-04-08 | 666.00 | 743.00 | 666.00 | 741.00 | 681.28 | 4,531,494 |
| 2025-04-07 | 729.00 | 729.00 | 729.00 | 729.00 | 670.25 | 425,674 |
| 2025-04-02 | 808.00 | 812.00 | 800.00 | 810.00 | 744.72 | 965,372 |
| 2025-04-01 | 790.00 | 807.00 | 784.00 | 807.00 | 741.96 | 1,158,834 |
| 2025-03-31 | 774.00 | 787.00 | 767.00 | 772.00 | 709.79 | 2,518,193 |
| 2025-03-28 | 814.00 | 814.00 | 802.00 | 805.00 | 740.13 | 1,112,264 |
| 2025-03-27 | 808.00 | 818.00 | 802.00 | 814.00 | 748.40 | 2,061,426 |
| 2025-03-26 | 802.00 | 821.00 | 802.00 | 808.00 | 742.88 | 4,212,562 |
| 2025-03-25 | 846.00 | 854.00 | 839.00 | 844.00 | 775.98 | 957,836 |
| 2025-03-24 | 858.00 | 862.00 | 836.00 | 838.00 | 770.47 | 1,223,448 |
| 2025-03-21 | 870.00 | 876.00 | 850.00 | 853.00 | 784.26 | 1,728,459 |
| 2025-03-20 | 865.00 | 877.00 | 858.00 | 869.00 | 798.97 | 1,613,486 |
| 2025-03-19 | 869.00 | 869.00 | 847.00 | 852.00 | 783.34 | 1,555,374 |
| 2025-03-18 | 825.00 | 863.00 | 822.00 | 863.00 | 793.45 | 2,251,540 |
| 2025-03-17 | 824.00 | 830.00 | 816.00 | 818.00 | 752.08 | 1,487,597 |
| 2025-03-14 | 820.00 | 828.00 | 801.00 | 816.00 | 750.24 | 2,878,859 |
| 2025-03-13 | 851.00 | 863.00 | 822.00 | 822.00 | 755.76 | 3,671,617 |
| 2025-03-12 | 897.00 | 897.00 | 846.00 | 851.00 | 782.42 | 3,372,761 |
| 2025-03-11 | 898.00 | 905.00 | 875.00 | 883.00 | 811.84 | 4,031,206 |
| 2025-03-10 | 928.00 | 928.00 | 928.00 | 928.00 | 853.21 | 0 |
| 2025-03-07 | 907.00 | 944.00 | 907.00 | 928.00 | 853.21 | 6,854,783 |
| 2025-03-06 | 966.00 | 998.00 | 965.00 | 993.00 | 912.97 | 5,030,091 |
| 2025-03-05 | 931.00 | 962.00 | 927.00 | 961.00 | 883.55 | 2,008,954 |
| 2025-03-04 | 937.00 | 937.00 | 912.00 | 921.00 | 846.78 | 2,100,633 |
| 2025-03-03 | 977.00 | 988.00 | 940.00 | 940.00 | 864.25 | 3,706,006 |
| 2025-02-27 | 971.00 | 982.00 | 962.00 | 982.00 | 902.86 | 3,771,179 |
| 2025-02-26 | 977.00 | 982.00 | 966.00 | 969.00 | 890.91 | 1,764,230 |
| 2025-02-25 | 954.00 | 985.00 | 947.00 | 974.00 | 895.51 | 3,429,084 |
| 2025-02-24 | 921.00 | 969.00 | 914.00 | 965.00 | 887.23 | 4,109,999 |
| 2025-02-21 | 921.00 | 928.00 | 916.00 | 926.00 | 851.37 | 824,889 |
| 2025-02-20 | 926.00 | 933.00 | 919.00 | 921.00 | 846.78 | 1,231,350 |
| 2025-02-19 | 929.00 | 930.00 | 921.00 | 921.00 | 846.78 | 753,892 |
| 2025-02-18 | 934.00 | 938.00 | 922.00 | 930.00 | 855.05 | 1,088,383 |
| 2025-02-17 | 906.00 | 934.00 | 905.00 | 932.00 | 856.89 | 1,981,426 |
| 2025-02-14 | 907.00 | 911.00 | 902.00 | 903.00 | 830.23 | 858,092 |
| 2025-02-13 | 904.00 | 908.00 | 895.00 | 907.00 | 833.91 | 712,075 |
| 2025-02-12 | 910.00 | 915.00 | 900.00 | 901.00 | 828.39 | 1,180,998 |
| 2025-02-11 | 906.00 | 911.00 | 900.00 | 909.00 | 835.74 | 1,176,754 |
| 2025-02-10 | 907.00 | 911.00 | 901.00 | 901.00 | 828.39 | 1,022,351 |
| 2025-02-07 | 915.00 | 922.00 | 907.00 | 911.00 | 837.58 | 1,441,174 |
| 2025-02-06 | 919.00 | 919.00 | 906.00 | 906.00 | 832.99 | 1,177,750 |
| 2025-02-05 | 906.00 | 923.00 | 906.00 | 919.00 | 844.94 | 1,318,789 |
| 2025-02-04 | 920.00 | 922.00 | 903.00 | 906.00 | 832.99 | 1,270,526 |
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.