International Games System Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 928.00 | 945.00 | 911.00 | 915.00 | 841.26 | 1,582,194 |
| 2025-01-22 | 947.00 | 952.00 | 937.00 | 946.00 | 869.76 | 1,098,000 |
| 2025-01-21 | 953.00 | 954.00 | 935.00 | 940.00 | 864.25 | 786,000 |
| 2025-01-20 | 949.00 | 955.00 | 943.00 | 950.00 | 873.44 | 879,000 |
| 2025-01-17 | 947.00 | 955.00 | 923.00 | 939.00 | 863.33 | 1,315,000 |
| 2025-01-16 | 910.00 | 947.00 | 892.00 | 947.00 | 870.68 | 2,816,000 |
| 2025-01-15 | 935.00 | 935.00 | 900.00 | 902.00 | 829.31 | 2,127,000 |
| 2025-01-14 | 940.00 | 959.00 | 931.00 | 934.00 | 858.73 | 1,124,000 |
| 2025-01-13 | 942.00 | 949.00 | 926.00 | 930.00 | 855.05 | 1,362,000 |
| 2025-01-10 | 950.00 | 962.00 | 945.00 | 945.00 | 868.84 | 1,155,000 |
| 2025-01-09 | 968.00 | 974.00 | 958.00 | 958.00 | 880.80 | 816,000 |
| 2025-01-08 | 983.00 | 988.00 | 968.00 | 969.00 | 890.91 | 1,115,000 |
| 2025-01-07 | 995.00 | 999.00 | 980.00 | 980.00 | 901.02 | 1,205,000 |
| 2025-01-06 | 990.00 | 998.00 | 978.00 | 983.00 | 903.78 | 1,231,000 |
| 2025-01-03 | 970.00 | 983.00 | 967.00 | 981.00 | 901.94 | 1,159,000 |
| 2025-01-02 | 975.00 | 975.00 | 961.00 | 963.00 | 885.39 | 774,000 |
| 2024-12-31 | 955.00 | 974.00 | 936.00 | 974.00 | 895.51 | 1,356,000 |
| 2024-12-30 | 974.00 | 979.00 | 956.00 | 957.00 | 879.88 | 1,088,000 |
| 2024-12-27 | 965.00 | 974.00 | 965.00 | 967.00 | 889.07 | 528,000 |
| 2024-12-26 | 972.00 | 979.00 | 962.00 | 965.00 | 887.23 | 828,000 |
| 2024-12-25 | 983.00 | 990.00 | 966.00 | 970.00 | 891.83 | 1,002,000 |
| 2024-12-24 | 998.00 | 998.00 | 979.00 | 980.00 | 901.02 | 758,000 |
| 2024-12-23 | 995.00 | 1,005.00 | 986.00 | 989.00 | 909.30 | 1,042,000 |
| 2024-12-20 | 995.00 | 995.00 | 982.00 | 982.00 | 902.86 | 2,040,000 |
| 2024-12-19 | 993.00 | 1,005.00 | 991.00 | 999.00 | 918.49 | 1,432,000 |
| 2024-12-18 | 1,005.00 | 1,010.00 | 998.00 | 1,005.00 | 924.01 | 880,000 |
| 2024-12-17 | 995.00 | 1,010.00 | 983.00 | 1,000.00 | 919.41 | 1,943,000 |
| 2024-12-16 | 1,005.00 | 1,015.00 | 983.00 | 983.00 | 903.78 | 2,073,000 |
| 2024-12-13 | 1,000.00 | 1,020.00 | 997.00 | 1,010.00 | 928.60 | 1,131,000 |
| 2024-12-12 | 1,010.00 | 1,015.00 | 995.00 | 1,000.00 | 919.41 | 1,408,000 |
| 2024-12-11 | 991.00 | 1,010.00 | 991.00 | 1,000.00 | 919.41 | 1,605,000 |
| 2024-12-10 | 1,030.00 | 1,035.00 | 990.00 | 996.00 | 915.73 | 3,051,000 |
| 2024-12-09 | 1,015.00 | 1,040.00 | 1,005.00 | 1,035.00 | 951.59 | 2,728,000 |
| 2024-12-06 | 1,005.00 | 1,025.00 | 1,000.00 | 1,000.00 | 919.41 | 2,351,000 |
| 2024-12-05 | 1,000.00 | 1,005.00 | 993.00 | 1,005.00 | 924.01 | 2,515,000 |
| 2024-12-04 | 984.00 | 1,005.00 | 978.00 | 990.00 | 910.22 | 2,894,000 |
| 2024-12-03 | 1,000.00 | 1,000.00 | 976.00 | 976.00 | 897.34 | 2,749,000 |
| 2024-12-02 | 960.00 | 984.00 | 960.00 | 984.00 | 904.70 | 2,432,000 |
| 2024-11-29 | 929.00 | 960.00 | 927.00 | 960.00 | 882.63 | 2,026,000 |
| 2024-11-28 | 945.00 | 953.00 | 925.00 | 933.00 | 857.81 | 2,257,000 |
| 2024-11-27 | 953.00 | 965.00 | 946.00 | 950.00 | 873.44 | 2,199,000 |
| 2024-11-26 | 974.00 | 981.00 | 943.00 | 945.00 | 868.84 | 4,856,000 |
| 2024-11-25 | 1,005.00 | 1,010.00 | 978.00 | 979.00 | 900.10 | 21,210,000 |
| 2024-11-22 | 968.00 | 994.00 | 963.00 | 994.00 | 913.89 | 3,882,000 |
| 2024-11-21 | 964.00 | 978.00 | 948.00 | 953.00 | 876.20 | 4,143,000 |
| 2024-11-20 | 980.00 | 995.00 | 945.00 | 950.00 | 873.44 | 5,139,815 |
| 2024-11-19 | 950.00 | 1,015.00 | 942.00 | 962.00 | 884.47 | 6,507,000 |
| 2024-11-18 | 960.00 | 966.00 | 922.00 | 937.00 | 861.49 | 6,006,000 |
| 2024-11-15 | 1,025.00 | 1,025.00 | 971.00 | 971.00 | 892.75 | 6,636,000 |
| 2024-11-14 | 1,030.00 | 1,040.00 | 1,020.00 | 1,030.00 | 946.99 | 1,576,000 |
| 2024-11-13 | 1,030.00 | 1,040.00 | 1,020.00 | 1,030.00 | 946.99 | 1,274,000 |
| 2024-11-12 | 1,045.00 | 1,045.00 | 1,020.00 | 1,035.00 | 951.59 | 2,202,000 |
| 2024-11-11 | 1,045.00 | 1,060.00 | 1,040.00 | 1,055.00 | 969.98 | 1,734,000 |
| 2024-11-08 | 1,045.00 | 1,060.00 | 1,040.00 | 1,040.00 | 956.19 | 2,103,000 |
| 2024-11-07 | 1,085.00 | 1,085.00 | 1,035.00 | 1,040.00 | 956.19 | 3,750,000 |
| 2024-11-06 | 1,035.00 | 1,080.00 | 1,035.00 | 1,050.00 | 965.38 | 2,649,000 |
| 2024-11-05 | 1,020.00 | 1,040.00 | 1,015.00 | 1,025.00 | 942.40 | 1,082,000 |
| 2024-11-04 | 1,050.00 | 1,055.00 | 1,015.00 | 1,020.00 | 937.80 | 1,621,000 |
| 2024-11-01 | 1,005.00 | 1,055.00 | 1,000.00 | 1,045.00 | 960.78 | 2,660,000 |
| 2024-10-30 | 1,075.00 | 1,080.00 | 1,035.00 | 1,035.00 | 951.59 | 2,095,000 |
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.