International Games System Co., Ltd. 3293
TPEX · Taiwan · Technology Services
TWD 814.00+26.00 (+3.30%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 814.00 | +3.30% | TWD 786.00 | TWD 814.00 | TWD 785.00 | 5.24M |
| 2026-09-30 | TWD 788.00 | +1.16% | TWD 781.00 | TWD 791.00 | TWD 777.00 | 1.83M |
| 2026-09-29 | TWD 779.00 | +2.37% | TWD 774.00 | TWD 796.00 | TWD 766.00 | 3.24M |
| 2026-09-24 | TWD 761.00 | +4.39% | TWD 734.00 | TWD 774.00 | TWD 734.00 | 5.23M |
| 2026-09-23 | TWD 729.00 | +0.28% | TWD 728.00 | TWD 730.00 | TWD 724.00 | 756.04K |
| 2026-09-22 | TWD 727.00 | +0.41% | TWD 725.00 | TWD 729.00 | TWD 719.00 | 1.06M |
| 2026-09-21 | TWD 724.00 | -0.69% | TWD 723.00 | TWD 725.00 | TWD 709.00 | 1.05M |
| 2026-09-18 | TWD 729.00 | +0.55% | TWD 725.00 | TWD 729.00 | TWD 714.00 | 4.10M |
| 2026-09-17 | TWD 725.00 | +2.40% | TWD 712.00 | TWD 725.00 | TWD 708.00 | 2.00M |
| 2026-09-16 | TWD 708.00 | +1.72% | TWD 699.00 | TWD 713.00 | TWD 698.00 | 1.13M |
| 2026-09-15 | TWD 696.00 | -0.43% | TWD 699.00 | TWD 701.00 | TWD 695.00 | 805.21K |
| 2026-09-14 | TWD 699.00 | +0.87% | TWD 692.00 | TWD 703.00 | TWD 687.00 | 745.67K |
| 2026-09-11 | TWD 693.00 | -1.56% | TWD 703.00 | TWD 703.00 | TWD 693.00 | 1.60M |
| 2026-09-10 | TWD 704.00 | -0.56% | TWD 708.00 | TWD 710.00 | TWD 702.00 | 842.21K |
| 2026-09-09 | TWD 708.00 | 0.00% | TWD 711.00 | TWD 711.00 | TWD 705.00 | 948.24K |
| 2026-09-08 | TWD 708.00 | -0.28% | TWD 714.00 | TWD 714.00 | TWD 704.00 | 1.01M |
| 2026-09-07 | TWD 710.00 | +0.14% | TWD 714.00 | TWD 714.00 | TWD 707.00 | 1.07M |
| 2026-09-04 | TWD 709.00 | +0.85% | TWD 710.00 | TWD 710.00 | TWD 703.00 | 885.61K |
| 2026-09-03 | TWD 703.00 | -0.71% | TWD 705.00 | TWD 710.00 | TWD 702.00 | 1.23M |
| 2026-09-02 | TWD 708.00 | -0.42% | TWD 701.00 | TWD 710.00 | TWD 700.00 | 3.86M |
| 2026-09-01 | TWD 711.00 | -2.60% | TWD 719.00 | TWD 721.00 | TWD 707.00 | 3.71M |
| 2026-08-31 | TWD 730.00 | +3.25% | TWD 703.00 | TWD 730.00 | TWD 701.00 | 23.01M |
| 2026-08-28 | TWD 707.00 | +0.43% | TWD 704.00 | TWD 713.00 | TWD 702.00 | 2.71M |
| 2026-08-27 | TWD 704.00 | +0.28% | TWD 699.00 | TWD 713.00 | TWD 698.00 | 2.81M |
| 2026-08-26 | TWD 702.00 | -1.27% | TWD 704.00 | TWD 707.00 | TWD 696.00 | 4.40M |
| 2026-08-25 | TWD 711.00 | -1.39% | TWD 715.00 | TWD 717.00 | TWD 702.00 | 5.17M |
| 2026-08-24 | TWD 721.00 | -1.50% | TWD 728.00 | TWD 728.00 | TWD 715.00 | 2.72M |
| 2026-08-21 | TWD 732.00 | -3.43% | TWD 758.00 | TWD 763.00 | TWD 725.00 | 3.50M |
| 2026-08-20 | TWD 758.00 | +1.20% | TWD 751.00 | TWD 775.00 | TWD 748.00 | 2.57M |
| 2026-08-19 | TWD 749.00 | +0.94% | TWD 742.00 | TWD 763.00 | TWD 733.00 | 2.16M |
| 2026-08-18 | TWD 742.00 | +1.50% | TWD 728.00 | TWD 742.00 | TWD 721.00 | 1.44M |
| 2026-08-17 | TWD 731.00 | -2.53% | TWD 750.00 | TWD 750.00 | TWD 728.00 | 1.71M |
| 2026-08-14 | TWD 750.00 | -1.57% | TWD 762.00 | TWD 765.00 | TWD 750.00 | 1.15M |
| 2026-08-13 | TWD 762.00 | -2.43% | TWD 772.00 | TWD 777.00 | TWD 750.00 | 2.18M |
| 2026-08-12 | TWD 781.00 | -2.86% | TWD 806.00 | TWD 806.00 | TWD 778.00 | 1.55M |
| 2026-08-11 | TWD 804.00 | +1.52% | TWD 793.00 | TWD 804.00 | TWD 791.00 | 1.58M |
| 2026-08-10 | TWD 792.00 | -0.88% | TWD 801.00 | TWD 804.00 | TWD 792.00 | 1.02M |
| 2026-08-07 | TWD 799.00 | +1.91% | TWD 784.00 | TWD 805.00 | TWD 784.00 | 2.53M |
| 2026-08-06 | TWD 784.00 | +0.90% | TWD 777.00 | TWD 785.00 | TWD 770.00 | 1.23M |
| 2026-08-05 | TWD 777.00 | +0.39% | TWD 774.00 | TWD 781.00 | TWD 769.00 | 1.20M |
| 2026-08-04 | TWD 774.00 | +0.39% | TWD 765.00 | TWD 774.00 | TWD 765.00 | 1.30M |
| 2026-08-03 | TWD 771.00 | -0.64% | TWD 771.00 | TWD 783.00 | TWD 761.00 | 1.57M |
| 2026-07-31 | TWD 776.00 | +3.60% | TWD 758.00 | TWD 793.00 | TWD 754.00 | 4.04M |
| 2026-07-30 | TWD 749.00 | +2.04% | TWD 739.00 | TWD 751.00 | TWD 732.00 | 1.78M |
| 2026-07-29 | TWD 734.00 | +1.52% | TWD 732.00 | TWD 755.00 | TWD 722.00 | 2.29M |
| 2026-07-28 | TWD 723.00 | +0.56% | TWD 721.00 | TWD 726.00 | TWD 715.00 | 1.22M |
| 2026-07-27 | TWD 719.00 | +1.27% | TWD 717.00 | TWD 727.00 | TWD 713.00 | 927.28K |
| 2026-07-24 | TWD 710.00 | -0.42% | TWD 708.00 | TWD 714.00 | TWD 708.00 | 501.90K |
| 2026-07-23 | TWD 713.00 | -0.70% | TWD 725.00 | TWD 725.00 | TWD 712.00 | 633.31K |
| 2026-07-22 | TWD 718.00 | 0.00% | TWD 718.00 | TWD 724.00 | TWD 714.00 | 980.57K |
| 2026-07-21 | TWD 718.00 | +1.70% | TWD 708.00 | TWD 721.00 | TWD 705.00 | 1.11M |
| 2026-07-20 | TWD 706.00 | +2.92% | TWD 691.00 | TWD 712.00 | TWD 682.00 | 1.29M |
| 2026-07-17 | TWD 686.00 | -2.56% | TWD 706.00 | TWD 706.00 | TWD 686.00 | 1.60M |
| 2026-07-16 | TWD 704.00 | 0.00% | TWD 704.00 | TWD 708.00 | TWD 697.00 | 1.12M |
| 2026-07-15 | TWD 704.00 | -0.98% | TWD 727.00 | TWD 727.00 | TWD 702.00 | 1.70M |
| 2026-07-14 | TWD 711.00 | -2.47% | TWD 731.00 | TWD 733.00 | TWD 701.00 | 1.70M |
| 2026-07-13 | TWD 729.00 | -2.02% | TWD 748.00 | TWD 750.00 | TWD 728.00 | 1.35M |
| 2026-07-10 | TWD 744.00 | 0.00% | TWD 744.00 | TWD 744.00 | TWD 744.00 | 0 |
| 2026-07-09 | TWD 744.00 | -0.53% | TWD 748.00 | TWD 750.00 | TWD 736.00 | 1.03M |
| 2026-07-08 | TWD 748.00 | -2.86% | TWD 745.00 | TWD 758.00 | TWD 732.00 | 1.97M |
| 2026-07-07 | TWD 770.00 | -3.02% | TWD 792.00 | TWD 795.00 | TWD 770.00 | 2.04M |
| 2026-07-06 | TWD 794.00 | -0.38% | TWD 799.00 | TWD 805.00 | TWD 792.00 | 1.37M |
| 2026-07-03 | TWD 797.00 | -0.38% | TWD 798.00 | TWD 810.00 | TWD 794.00 | 1.15M |
| 2026-07-02 | TWD 800.00 | -2.32% | TWD 816.00 | TWD 819.00 | TWD 793.00 | 1.93M |
| 2026-07-01 | TWD 819.00 | +3.80% | TWD 790.00 | TWD 819.00 | TWD 781.00 | 5.07M |
| 2026-06-30 | TWD 789.00 | +2.60% | TWD 773.00 | TWD 792.00 | TWD 767.00 | 2.69M |
| 2026-06-29 | TWD 769.00 | +3.22% | TWD 753.00 | TWD 775.00 | TWD 749.00 | 1.48M |
| 2026-06-26 | TWD 745.00 | -1.97% | TWD 758.00 | TWD 759.00 | TWD 745.00 | 1.61M |
| 2026-06-25 | TWD 760.00 | +0.40% | TWD 771.00 | TWD 771.00 | TWD 757.00 | 1.10M |
| 2026-06-24 | TWD 757.00 | -0.39% | TWD 761.00 | TWD 763.00 | TWD 752.00 | 1.10M |
| 2026-06-23 | TWD 760.00 | -2.31% | TWD 786.00 | TWD 789.00 | TWD 760.00 | 1.73M |
| 2026-06-22 | TWD 778.00 | -1.89% | TWD 800.00 | TWD 800.00 | TWD 775.00 | 1.74M |
| 2026-06-18 | TWD 793.00 | +2.32% | TWD 779.00 | TWD 797.00 | TWD 774.00 | 2.82M |
| 2026-06-17 | TWD 775.00 | +0.39% | TWD 768.00 | TWD 778.00 | TWD 766.00 | 1.17M |
| 2026-06-16 | TWD 772.00 | +2.80% | TWD 757.00 | TWD 772.00 | TWD 754.00 | 1.60M |
| 2026-06-15 | TWD 751.00 | -0.53% | TWD 760.00 | TWD 761.00 | TWD 749.00 | 1.25M |
| 2026-06-12 | TWD 755.00 | -0.92% | TWD 770.00 | TWD 772.00 | TWD 755.00 | 2.07M |
| 2026-06-11 | TWD 762.00 | -4.63% | TWD 810.00 | TWD 815.00 | TWD 755.00 | 5.22M |
| 2026-06-10 | TWD 799.00 | -0.13% | TWD 796.00 | TWD 833.00 | TWD 792.00 | 5.31M |
| 2026-06-09 | TWD 800.00 | +2.56% | TWD 780.00 | TWD 800.00 | TWD 776.00 | 3.22M |
| 2026-06-08 | TWD 780.00 | -1.27% | TWD 740.00 | TWD 786.00 | TWD 740.00 | 3.57M |
| 2026-06-05 | TWD 790.00 | -1.25% | TWD 795.00 | TWD 795.00 | TWD 777.00 | 3.65M |
| 2026-06-04 | TWD 800.00 | +1.39% | TWD 788.00 | TWD 809.00 | TWD 781.00 | 4.01M |
| 2026-06-03 | TWD 789.00 | -1.25% | TWD 800.00 | TWD 800.00 | TWD 787.00 | 3.93M |
| 2026-06-02 | TWD 799.00 | +3.90% | TWD 772.00 | TWD 803.00 | TWD 768.00 | 5.53M |
| 2026-06-01 | TWD 769.00 | +1.99% | TWD 754.00 | TWD 770.00 | TWD 753.00 | 2.04M |
| 2026-05-29 | TWD 754.00 | +0.67% | TWD 758.00 | TWD 763.00 | TWD 752.00 | 2.37M |
| 2026-05-28 | TWD 749.00 | -0.93% | TWD 765.00 | TWD 767.00 | TWD 749.00 | 2.67M |
| 2026-05-27 | TWD 756.00 | +2.86% | TWD 741.00 | TWD 763.00 | TWD 734.00 | 4.46M |
| 2026-05-26 | TWD 735.00 | -0.81% | TWD 741.00 | TWD 746.00 | TWD 734.00 | 1.43M |