International Games System Co., Ltd.(TW:3293)
NT$775.00+4.00 (+0.52%)
TW:3293
International Games System Co., Ltd. historical prices
NT$775.00
At close:+4.00 (+0.52%)
International Games System Co., Ltd. (3293) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 778.00 | 781.00 | 758.00 | 775.00 | 775.00 | +0.52% | 1,117,980 | 0.49 |
| Nov 10, 2026 | 758.00 | 771.00 | 750.00 | 771.00 | 771.00 | +4.76% | 1,392,061 | 0.61 |
| Nov 09, 2026 | 736.00 | 764.00 | 736.00 | 747.00 | 747.00 | +1.49% | 991,590 | 0.43 |
| Nov 06, 2026 | 720.00 | 744.00 | 698.00 | 736.00 | 736.00 | -3.16% | 2,397,083 | 1.05 |
| Nov 05, 2026 | 779.00 | 786.00 | 750.00 | 760.00 | 760.00 | -2.31% | 1,166,649 | 0.51 |
| Nov 04, 2026 | 783.00 | 788.00 | 766.00 | 778.00 | 778.00 | +0.13% | 969,697 | 0.42 |
| Nov 03, 2026 | 794.00 | 802.00 | 770.00 | 777.00 | 777.00 | -2.51% | 1,083,650 | 0.47 |
| Nov 02, 2026 | 808.00 | 809.00 | 794.00 | 797.00 | 797.00 | -1.60% | 681,670 | 0.29 |
| Oct 30, 2026 | 797.00 | 812.00 | 794.00 | 810.00 | 810.00 | +0.25% | 2,003,312 | 0.87 |
| Oct 29, 2026 | 801.00 | 810.00 | 793.00 | 808.00 | 808.00 | +1.00% | 1,573,516 | 0.68 |
| Oct 28, 2026 | 800.00 | 805.00 | 791.00 | 800.00 | 800.00 | +0.50% | 1,376,234 | 0.58 |
| Oct 27, 2026 | 787.00 | 797.00 | 786.00 | 796.00 | 796.00 | +1.14% | 1,003,051 | 0.42 |
| Oct 26, 2026 | 787.00 | 793.00 | 777.00 | 787.00 | 787.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 787.00 | 793.00 | 777.00 | 787.00 | 787.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 781.00 | 793.00 | 777.00 | 787.00 | 787.00 | +0.64% | 1,288,782 | 0.53 |
| Oct 21, 2026 | 790.00 | 790.00 | 774.00 | 782.00 | 782.00 | -0.13% | 1,167,606 | 0.48 |
| Oct 20, 2026 | 770.00 | 786.00 | 767.00 | 783.00 | 783.00 | +1.16% | 1,614,061 | 0.67 |
| Oct 19, 2026 | 795.00 | 800.00 | 766.00 | 774.00 | 774.00 | -2.64% | 1,802,960 | 0.75 |
| Oct 16, 2026 | 789.00 | 808.00 | 775.00 | 795.00 | 795.00 | -1.97% | 3,497,608 | 1.49 |
| Oct 15, 2026 | 808.00 | 817.00 | 800.00 | 811.00 | 811.00 | 0.00% | 3,078,150 | 1.32 |
| Oct 14, 2026 | 801.00 | 816.00 | 801.00 | 811.00 | 811.00 | +1.76% | 2,452,376 | 1.06 |
| Oct 13, 2026 | 797.00 | 799.00 | 786.00 | 797.00 | 797.00 | 0.00% | 1,884,487 | 0.82 |
| Oct 12, 2026 | 790.00 | 803.00 | 783.00 | 797.00 | 797.00 | +1.14% | 2,072,399 | 0.90 |
| Oct 09, 2026 | 788.00 | 788.00 | 773.00 | 788.00 | 788.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 780.00 | 788.00 | 773.00 | 788.00 | 788.00 | +1.03% | 1,067,695 | 0.46 |
| Oct 07, 2026 | 779.00 | 783.00 | 771.00 | 780.00 | 780.00 | 0.00% | 601,843 | 0.26 |
| Oct 06, 2026 | 794.00 | 794.00 | 772.00 | 780.00 | 780.00 | -1.76% | 1,495,462 | 0.64 |
| Oct 05, 2026 | 797.00 | 798.00 | 787.00 | 794.00 | 794.00 | +0.38% | 1,371,999 | 0.59 |
| Oct 02, 2026 | 819.00 | 819.00 | 778.00 | 791.00 | 791.00 | -2.83% | 3,086,330 | 1.33 |
| Oct 01, 2026 | 786.00 | 814.00 | 785.00 | 814.00 | 814.00 | +3.30% | 5,980,771 | 2.66 |
| Sep 30, 2026 | 781.00 | 791.00 | 777.00 | 788.00 | 788.00 | +1.16% | 2,078,139 | 0.93 |
| Sep 29, 2026 | 774.00 | 796.00 | 766.00 | 779.00 | 779.00 | +2.37% | 3,493,044 | 1.58 |
| Sep 28, 2026 | 761.00 | 774.00 | 734.00 | 761.00 | 761.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 761.00 | 774.00 | 734.00 | 761.00 | 761.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 734.00 | 774.00 | 734.00 | 761.00 | 761.00 | +4.39% | 5,755,067 | 2.52 |
| Sep 23, 2026 | 728.00 | 730.00 | 724.00 | 729.00 | 729.00 | +0.28% | 814,164 | 0.35 |
| Sep 22, 2026 | 725.00 | 729.00 | 719.00 | 727.00 | 727.00 | +0.41% | 1,163,385 | 0.51 |
| Sep 21, 2026 | 723.00 | 725.00 | 709.00 | 724.00 | 724.00 | -0.69% | 1,111,363 | 0.48 |
| Sep 18, 2026 | 725.00 | 729.00 | 714.00 | 729.00 | 729.00 | +0.55% | 4,162,320 | 1.84 |
| Sep 17, 2026 | 712.00 | 725.00 | 708.00 | 725.00 | 725.00 | +2.40% | 2,148,417 | 0.95 |
| Sep 16, 2026 | 699.00 | 713.00 | 698.00 | 708.00 | 708.00 | +1.72% | 1,177,903 | 0.53 |
| Sep 15, 2026 | 699.00 | 701.00 | 695.00 | 696.00 | 696.00 | -0.43% | 861,938 | 0.38 |
| Sep 14, 2026 | 692.00 | 703.00 | 687.00 | 699.00 | 699.00 | +0.87% | 804,556 | 0.35 |
| Sep 11, 2026 | 703.00 | 703.00 | 693.00 | 693.00 | 693.00 | -1.56% | 1,922,407 | 0.84 |
| Sep 10, 2026 | 708.00 | 710.00 | 702.00 | 704.00 | 704.00 | -0.56% | 923,138 | 0.40 |
| Sep 09, 2026 | 711.00 | 711.00 | 705.00 | 708.00 | 708.00 | 0.00% | 1,008,749 | 0.44 |
| Sep 08, 2026 | 714.00 | 714.00 | 704.00 | 708.00 | 708.00 | -0.28% | 1,108,695 | 0.47 |
| Sep 07, 2026 | 714.00 | 714.00 | 707.00 | 710.00 | 710.00 | +0.14% | 1,144,591 | 0.47 |
| Sep 04, 2026 | 710.00 | 710.00 | 703.00 | 709.00 | 709.00 | +0.85% | 949,923 | 0.38 |
| Sep 03, 2026 | 705.00 | 710.00 | 702.00 | 703.00 | 703.00 | -0.71% | 1,347,688 | 0.53 |
