International Games System Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 796.00 | 796.00 | 783.00 | 790.00 | 139.25 | 1,148,000 |
| 2021-11-11 | 790.00 | 798.00 | 770.00 | 783.00 | 138.02 | 1,940,000 |
| 2021-11-10 | 792.00 | 797.00 | 778.00 | 787.00 | 138.72 | 1,992,000 |
| 2021-11-09 | 765.00 | 801.00 | 765.00 | 795.00 | 140.13 | 4,772,000 |
| 2021-11-08 | 775.00 | 775.00 | 751.00 | 762.00 | 134.32 | 1,784,000 |
| 2021-11-05 | 765.00 | 784.00 | 765.00 | 769.00 | 135.55 | 1,760,000 |
| 2021-11-04 | 773.00 | 799.00 | 764.00 | 765.00 | 134.84 | 5,428,000 |
| 2021-11-03 | 727.00 | 768.00 | 722.00 | 763.00 | 134.49 | 6,080,000 |
| 2021-11-02 | 713.00 | 723.00 | 710.00 | 719.00 | 126.74 | 1,524,000 |
| 2021-11-01 | 716.00 | 716.00 | 702.00 | 715.00 | 126.03 | 1,032,000 |
| 2021-10-29 | 719.00 | 733.00 | 714.00 | 714.00 | 125.85 | 2,148,000 |
| 2021-10-28 | 711.00 | 715.00 | 707.00 | 715.00 | 126.03 | 984,000 |
| 2021-10-27 | 711.00 | 718.00 | 706.00 | 708.00 | 124.80 | 1,440,000 |
| 2021-10-26 | 702.00 | 709.00 | 696.00 | 708.00 | 124.80 | 1,468,000 |
| 2021-10-25 | 683.00 | 699.00 | 679.00 | 699.00 | 123.21 | 1,516,000 |
| 2021-10-22 | 694.00 | 696.00 | 677.00 | 679.00 | 119.69 | 1,724,000 |
| 2021-10-21 | 691.00 | 703.00 | 689.00 | 691.00 | 121.80 | 1,348,000 |
| 2021-10-20 | 706.00 | 709.00 | 695.00 | 695.00 | 122.51 | 1,312,000 |
| 2021-10-19 | 705.00 | 709.00 | 702.00 | 705.00 | 124.27 | 708,000 |
| 2021-10-18 | 712.00 | 712.00 | 699.00 | 702.00 | 123.74 | 1,056,000 |
| 2021-10-15 | 724.00 | 726.00 | 711.00 | 712.00 | 125.50 | 2,124,000 |
| 2021-10-14 | 708.00 | 712.00 | 702.00 | 712.00 | 125.50 | 1,180,000 |
← NewerPage 21 of 21 · 1,222 trading days
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.