International Games System Co.,Ltd. (TPEX:3293)
Taiwan · Delayed Price · Currency is TWD 776.00
-13.00 (-1.65%)
Aug 22, 2025, 2:32 PM CST
TPEX:3293 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 789.00 | 793.00 | 776.00 | 776.00 | 776.00 | -1.65% | 1,895,174 |
| Aug 21, 2025 | 778.00 | 795.00 | 778.00 | 789.00 | 789.00 | 1.54% | 1,112,515 |
| Aug 20, 2025 | 790.00 | 796.00 | 777.00 | 777.00 | 777.00 | -1.65% | 1,902,748 |
| Aug 19, 2025 | 810.00 | 810.00 | 790.00 | 790.00 | 790.00 | -1.37% | 1,604,902 |
| Aug 18, 2025 | 778.00 | 811.00 | 777.00 | 801.00 | 801.00 | 3.89% | 3,346,348 |
| Aug 15, 2025 | 783.00 | 785.00 | 767.00 | 771.00 | 771.00 | -0.90% | 1,299,652 |
| Aug 14, 2025 | 762.00 | 783.00 | 753.00 | 778.00 | 778.00 | 2.10% | 1,661,873 |
| Aug 13, 2025 | 776.00 | 777.00 | 759.00 | 762.00 | 762.00 | -1.42% | 2,641,889 |
| Aug 12, 2025 | 777.00 | 778.00 | 773.00 | 773.00 | 773.00 | -0.90% | 1,624,448 |
| Aug 11, 2025 | 785.00 | 788.00 | 777.00 | 780.00 | 780.00 | -1.02% | 1,319,468 |
| Aug 8, 2025 | 792.00 | 800.00 | 786.00 | 788.00 | 788.00 | - | 1,217,852 |
| Aug 7, 2025 | 794.00 | 798.00 | 788.00 | 788.00 | 788.00 | -0.76% | 1,226,479 |
| Aug 6, 2025 | 799.00 | 804.00 | 794.00 | 794.00 | 794.00 | -1.85% | 1,210,176 |
| Aug 5, 2025 | 795.00 | 814.00 | 792.00 | 809.00 | 809.00 | 2.80% | 1,676,319 |
| Aug 4, 2025 | 778.00 | 792.00 | 775.00 | 787.00 | 787.00 | 0.90% | 847,144 |
| Aug 1, 2025 | 783.00 | 783.00 | 777.00 | 780.00 | 780.00 | -0.76% | 1,133,901 |
| Jul 31, 2025 | 779.00 | 787.00 | 776.00 | 786.00 | 786.00 | 0.90% | 767,147 |
| Jul 30, 2025 | 786.00 | 788.00 | 776.00 | 779.00 | 779.00 | -0.51% | 1,346,667 |
| Jul 29, 2025 | 793.00 | 797.00 | 783.00 | 783.00 | 783.00 | -1.76% | 1,416,693 |
| Jul 28, 2025 | 805.00 | 805.00 | 793.00 | 797.00 | 797.00 | -0.38% | 989,912 |
| Jul 25, 2025 | 801.00 | 806.00 | 798.00 | 800.00 | 800.00 | 0.38% | 688,737 |
| Jul 24, 2025 | 812.00 | 813.00 | 796.00 | 797.00 | 797.00 | -1.60% | 1,627,618 |
| Jul 23, 2025 | 786.00 | 811.00 | 780.00 | 810.00 | 810.00 | 4.25% | 1,982,201 |
| Jul 22, 2025 | 789.00 | 797.00 | 777.00 | 777.00 | 777.00 | -2.02% | 2,240,806 |
| Jul 21, 2025 | 801.00 | 802.00 | 792.00 | 793.00 | 793.00 | -1.25% | 1,481,908 |
| Jul 18, 2025 | 817.00 | 818.00 | 803.00 | 803.00 | 803.00 | -1.23% | 1,675,447 |
| Jul 17, 2025 | 796.00 | 817.00 | 796.00 | 813.00 | 813.00 | -0.49% | 2,079,628 |
| Jul 16, 2025 | 820.00 | 822.00 | 815.00 | 817.00 | 788.00 | 0.25% | 1,929,903 |
| Jul 15, 2025 | 822.00 | 824.00 | 812.00 | 815.00 | 786.07 | -0.73% | 1,540,599 |
| Jul 14, 2025 | 832.00 | 837.00 | 821.00 | 821.00 | 791.86 | -0.85% | 1,232,669 |
| Jul 11, 2025 | 830.00 | 833.00 | 821.00 | 828.00 | 798.61 | -0.48% | 1,788,012 |
| Jul 10, 2025 | 841.00 | 842.00 | 832.00 | 832.00 | 802.47 | -1.19% | 1,446,181 |
| Jul 9, 2025 | 847.00 | 847.00 | 837.00 | 842.00 | 812.11 | -0.47% | 905,540 |
| Jul 8, 2025 | 842.00 | 846.00 | 833.00 | 846.00 | 815.97 | 0.24% | 800,116 |
| Jul 7, 2025 | 852.00 | 854.00 | 843.00 | 844.00 | 814.04 | -1.29% | 715,782 |
| Jul 4, 2025 | 864.00 | 866.00 | 853.00 | 855.00 | 824.65 | -1.04% | 821,177 |
| Jul 3, 2025 | 868.00 | 872.00 | 864.00 | 864.00 | 833.33 | -0.23% | 753,203 |
| Jul 2, 2025 | 861.00 | 871.00 | 856.00 | 866.00 | 835.26 | 0.58% | 747,848 |
| Jul 1, 2025 | 859.00 | 867.00 | 855.00 | 861.00 | 830.44 | 0.35% | 866,351 |
| Jun 30, 2025 | 873.00 | 877.00 | 856.00 | 858.00 | 827.54 | -1.61% | 1,302,198 |
| Jun 27, 2025 | 878.00 | 882.00 | 869.00 | 872.00 | 841.05 | -0.34% | 952,548 |
| Jun 26, 2025 | 876.00 | 877.00 | 870.00 | 875.00 | 843.94 | 0.34% | 748,444 |
| Jun 25, 2025 | 872.00 | 877.00 | 863.00 | 872.00 | 841.05 | 0.81% | 1,093,551 |
| Jun 24, 2025 | 875.00 | 877.00 | 862.00 | 865.00 | 834.30 | -0.23% | 1,688,446 |
| Jun 23, 2025 | 870.00 | 873.00 | 856.00 | 867.00 | 836.23 | -2.03% | 1,887,773 |
| Jun 20, 2025 | 880.00 | 885.00 | 866.00 | 885.00 | 853.59 | 1.96% | 4,357,598 |
| Jun 19, 2025 | 886.00 | 894.00 | 868.00 | 868.00 | 837.19 | -2.03% | 1,804,611 |
| Jun 18, 2025 | 900.00 | 912.00 | 885.00 | 886.00 | 854.55 | -0.89% | 2,160,039 |
| Jun 17, 2025 | 897.00 | 906.00 | 890.00 | 894.00 | 862.27 | -0.11% | 1,654,990 |
| Jun 16, 2025 | 882.00 | 895.00 | 875.00 | 895.00 | 863.23 | 2.29% | 2,914,013 |