International Games System Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 1,060.00 | 1,070.00 | 1,040.00 | 1,060.00 | 974.58 | 1,895,000 |
| 2024-10-28 | 1,045.00 | 1,085.00 | 1,040.00 | 1,070.00 | 983.77 | 2,221,000 |
| 2024-10-25 | 1,065.00 | 1,075.00 | 1,040.00 | 1,040.00 | 956.19 | 2,315,000 |
| 2024-10-24 | 1,085.00 | 1,090.00 | 1,050.00 | 1,055.00 | 969.98 | 2,537,000 |
| 2024-10-23 | 1,100.00 | 1,105.00 | 1,085.00 | 1,085.00 | 997.56 | 2,237,000 |
| 2024-10-22 | 1,125.00 | 1,125.00 | 1,090.00 | 1,120.00 | 1,029.74 | 2,646,000 |
| 2024-10-21 | 1,085.00 | 1,130.00 | 1,080.00 | 1,110.00 | 1,020.55 | 3,100,000 |
| 2024-10-18 | 1,090.00 | 1,105.00 | 1,065.00 | 1,080.00 | 992.96 | 2,891,000 |
| 2024-10-17 | 1,070.00 | 1,090.00 | 1,070.00 | 1,080.00 | 992.96 | 1,973,000 |
| 2024-10-16 | 1,035.00 | 1,100.00 | 1,030.00 | 1,080.00 | 992.96 | 3,569,000 |
| 2024-10-15 | 1,070.00 | 1,095.00 | 1,045.00 | 1,060.00 | 974.58 | 3,442,000 |
| 2024-10-14 | 1,035.00 | 1,080.00 | 1,000.00 | 1,080.00 | 992.96 | 3,197,000 |
| 2024-10-11 | 983.00 | 1,065.00 | 976.00 | 1,050.00 | 965.38 | 6,026,000 |
| 2024-10-09 | 966.00 | 983.00 | 957.00 | 974.00 | 895.51 | 2,265,000 |
| 2024-10-08 | 964.00 | 974.00 | 946.00 | 952.00 | 875.28 | 2,274,000 |
| 2024-10-07 | 978.00 | 980.00 | 960.00 | 963.00 | 885.39 | 2,543,000 |
| 2024-10-04 | 1,020.00 | 1,025.00 | 961.00 | 968.00 | 889.99 | 5,918,000 |
| 2024-10-01 | 999.00 | 1,025.00 | 997.00 | 1,020.00 | 937.80 | 3,968,000 |
| 2024-09-30 | 975.00 | 1,005.00 | 953.00 | 986.00 | 906.54 | 4,404,000 |
| 2024-09-27 | 997.00 | 1,025.00 | 968.00 | 969.00 | 890.91 | 7,166,000 |
| 2024-09-26 | 908.00 | 990.00 | 908.00 | 990.00 | 910.22 | 8,091,000 |
| 2024-09-25 | 856.00 | 915.00 | 853.00 | 900.00 | 827.47 | 5,296,000 |
| 2024-09-24 | 834.00 | 850.00 | 831.00 | 850.00 | 781.50 | 2,060,000 |
| 2024-09-23 | 837.00 | 850.00 | 826.00 | 834.00 | 766.79 | 2,623,000 |
| 2024-09-20 | 829.00 | 831.00 | 818.00 | 830.00 | 763.11 | 3,140,000 |
| 2024-09-19 | 806.00 | 822.00 | 800.00 | 822.00 | 755.76 | 2,052,000 |
| 2024-09-18 | 814.00 | 824.00 | 795.00 | 799.00 | 734.61 | 1,876,000 |
| 2024-09-16 | 818.00 | 819.00 | 802.00 | 817.00 | 751.16 | 1,803,000 |
| 2024-09-13 | 793.00 | 813.00 | 791.00 | 811.00 | 745.64 | 2,146,000 |
| 2024-09-12 | 782.00 | 792.00 | 782.00 | 791.00 | 727.25 | 1,416,000 |
| 2024-09-11 | 776.00 | 778.00 | 768.00 | 772.00 | 709.79 | 965,000 |
| 2024-09-10 | 780.00 | 793.00 | 770.00 | 772.00 | 709.79 | 1,499,000 |
| 2024-09-09 | 772.00 | 787.00 | 772.00 | 779.00 | 716.22 | 1,198,000 |
| 2024-09-06 | 795.00 | 798.00 | 782.00 | 785.00 | 721.74 | 2,729,000 |
| 2024-09-05 | 774.00 | 790.00 | 763.00 | 777.00 | 714.38 | 2,667,000 |
| 2024-09-04 | 738.00 | 774.00 | 727.00 | 764.00 | 702.43 | 2,584,000 |
| 2024-09-03 | 757.00 | 775.00 | 757.00 | 766.00 | 704.27 | 2,229,000 |
| 2024-09-02 | 782.00 | 783.00 | 755.00 | 759.00 | 697.83 | 2,762,000 |
| 2024-08-30 | 786.00 | 790.00 | 779.00 | 779.00 | 716.22 | 2,390,000 |
| 2024-08-29 | 792.00 | 796.00 | 780.00 | 786.00 | 722.66 | 3,486,000 |
| 2024-08-28 | 810.00 | 818.00 | 800.00 | 810.00 | 744.72 | 2,662,000 |
| 2024-08-27 | 842.00 | 852.00 | 820.00 | 820.00 | 753.92 | 2,556,000 |
| 2024-08-26 | 845.00 | 857.00 | 835.00 | 837.00 | 769.55 | 1,912,000 |
| 2024-08-23 | 815.00 | 842.00 | 810.00 | 841.00 | 773.22 | 1,811,000 |
| 2024-08-22 | 831.00 | 836.00 | 820.00 | 822.00 | 755.76 | 1,805,000 |
| 2024-08-21 | 830.00 | 855.00 | 825.00 | 830.00 | 763.11 | 3,312,000 |
| 2024-08-20 | 852.00 | 853.00 | 831.00 | 833.00 | 765.87 | 2,132,000 |
| 2024-08-19 | 805.00 | 848.00 | 799.00 | 840.00 | 772.30 | 2,980,000 |
| 2024-08-16 | 815.00 | 820.00 | 802.00 | 802.00 | 737.37 | 2,239,000 |
| 2024-08-15 | 789.00 | 803.00 | 778.00 | 798.00 | 733.69 | 1,944,000 |
| 2024-08-14 | 806.00 | 817.00 | 781.00 | 791.00 | 727.25 | 2,729,000 |
| 2024-08-13 | 776.00 | 804.00 | 775.00 | 800.00 | 735.53 | 3,556,000 |
| 2024-08-12 | 800.00 | 822.00 | 796.00 | 805.00 | 740.13 | 2,942,000 |
| 2024-08-09 | 753.00 | 794.00 | 753.00 | 787.00 | 723.58 | 3,363,000 |
| 2024-08-08 | 722.00 | 745.00 | 719.00 | 734.00 | 674.85 | 2,667,000 |
| 2024-08-07 | 675.00 | 735.00 | 666.00 | 733.00 | 673.93 | 4,018,000 |
| 2024-08-06 | 678.00 | 696.00 | 621.00 | 669.00 | 615.09 | 4,975,000 |
| 2024-08-05 | 680.00 | 685.00 | 651.00 | 657.00 | 604.05 | 5,068,000 |
| 2024-08-02 | 732.00 | 738.00 | 716.00 | 716.00 | 658.30 | 2,530,000 |
| 2024-08-01 | 757.00 | 764.00 | 745.00 | 745.00 | 684.96 | 3,079,000 |
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.