International Games System Co., Ltd. 3293
TPEX · Tayvan · Teknoloji Hizmetleri
TWD 814,00+26,00 (+%3,30)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |