International Games System Co.,Ltd. (TPEX:3293)
Taiwan · Delayed Price · Currency is TWD 726.00
+11.00 (1.54%)
Jan 22, 2026, 1:30 PM CST
TPEX:3293 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 720.00 | 729.00 | 711.00 | 725.00 | - | 1.40% | 11,000 |
| Jan 21, 2026 | 731.00 | 731.00 | 714.00 | 715.00 | 715.00 | -2.59% | 1,829,782 |
| Jan 20, 2026 | 741.00 | 742.00 | 732.00 | 734.00 | 734.00 | -1.34% | 1,190,005 |
| Jan 19, 2026 | 750.00 | 765.00 | 742.00 | 744.00 | 744.00 | -0.67% | 1,404,566 |
| Jan 16, 2026 | 757.00 | 760.00 | 747.00 | 749.00 | 749.00 | -0.79% | 1,211,441 |
| Jan 15, 2026 | 760.00 | 764.00 | 755.00 | 755.00 | 755.00 | -0.40% | 1,301,833 |
| Jan 14, 2026 | 741.00 | 758.00 | 737.00 | 758.00 | 758.00 | 2.99% | 2,242,993 |
| Jan 13, 2026 | 743.00 | 746.00 | 735.00 | 736.00 | 736.00 | -0.67% | 1,157,415 |
| Jan 12, 2026 | 732.00 | 741.00 | 728.00 | 741.00 | 741.00 | 1.37% | 1,261,421 |
| Jan 9, 2026 | 737.00 | 739.00 | 721.00 | 731.00 | 731.00 | 0.14% | 894,774 |
| Jan 8, 2026 | 731.00 | 744.00 | 727.00 | 730.00 | 730.00 | 0.83% | 1,851,533 |
| Jan 7, 2026 | 723.00 | 734.00 | 722.00 | 724.00 | 724.00 | 1.26% | 1,557,178 |
| Jan 6, 2026 | 721.00 | 724.00 | 713.00 | 715.00 | 715.00 | -0.28% | 1,073,336 |
| Jan 5, 2026 | 731.00 | 732.00 | 716.00 | 717.00 | 717.00 | -1.78% | 1,456,150 |
| Jan 2, 2026 | 723.00 | 734.00 | 722.00 | 730.00 | 730.00 | 1.25% | 1,302,158 |
| Dec 31, 2025 | 723.00 | 726.00 | 718.00 | 721.00 | 721.00 | -0.14% | 684,982 |
| Dec 30, 2025 | 730.00 | 730.00 | 719.00 | 722.00 | 722.00 | -0.69% | 682,293 |
| Dec 29, 2025 | 709.00 | 727.00 | 709.00 | 727.00 | 727.00 | 2.54% | 1,396,635 |
| Dec 26, 2025 | 712.00 | 712.00 | 706.00 | 709.00 | 709.00 | -0.28% | 532,465 |
| Dec 24, 2025 | 716.00 | 717.00 | 709.00 | 711.00 | 711.00 | 0.14% | 548,378 |
| Dec 23, 2025 | 707.00 | 714.00 | 707.00 | 710.00 | 710.00 | 0.57% | 525,922 |
| Dec 22, 2025 | 708.00 | 710.00 | 703.00 | 706.00 | 706.00 | -0.28% | 574,617 |
| Dec 19, 2025 | 705.00 | 712.00 | 703.00 | 708.00 | 708.00 | 0.71% | 669,670 |
| Dec 18, 2025 | 705.00 | 707.00 | 697.00 | 703.00 | 703.00 | 0.43% | 897,471 |
| Dec 17, 2025 | 706.00 | 711.00 | 700.00 | 700.00 | 700.00 | -0.71% | 1,079,728 |
| Dec 16, 2025 | 716.00 | 717.00 | 705.00 | 705.00 | 705.00 | -1.54% | 1,938,666 |
| Dec 15, 2025 | 718.00 | 726.00 | 712.00 | 716.00 | 716.00 | -0.14% | 909,605 |
| Dec 12, 2025 | 721.00 | 724.00 | 715.00 | 717.00 | 717.00 | -0.28% | 1,100,436 |
| Dec 11, 2025 | 730.00 | 730.00 | 719.00 | 719.00 | 719.00 | -1.10% | 1,049,479 |
| Dec 10, 2025 | 719.00 | 728.00 | 716.00 | 727.00 | 727.00 | 1.54% | 883,850 |
| Dec 9, 2025 | 721.00 | 723.00 | 714.00 | 716.00 | 716.00 | -0.42% | 1,665,199 |
| Dec 8, 2025 | 725.00 | 727.00 | 718.00 | 719.00 | 719.00 | -0.83% | 1,397,537 |
| Dec 5, 2025 | 728.00 | 728.00 | 717.00 | 725.00 | 725.00 | -0.14% | 1,758,864 |
| Dec 4, 2025 | 742.00 | 742.00 | 725.00 | 726.00 | 726.00 | -2.02% | 2,458,025 |
| Dec 3, 2025 | 747.00 | 750.00 | 740.00 | 741.00 | 741.00 | 0.27% | 1,006,499 |
| Dec 2, 2025 | 742.00 | 746.00 | 739.00 | 739.00 | 739.00 | - | 711,831 |
| Dec 1, 2025 | 743.00 | 746.00 | 737.00 | 739.00 | 739.00 | -0.54% | 806,157 |
| Nov 28, 2025 | 751.00 | 752.00 | 741.00 | 743.00 | 743.00 | -1.07% | 1,374,353 |
| Nov 27, 2025 | 754.00 | 757.00 | 748.00 | 751.00 | 751.00 | 0.13% | 1,106,878 |
| Nov 26, 2025 | 771.00 | 776.00 | 750.00 | 750.00 | 750.00 | -2.47% | 2,508,547 |
| Nov 25, 2025 | 782.00 | 788.00 | 769.00 | 769.00 | 769.00 | -0.65% | 3,734,844 |
| Nov 24, 2025 | 763.00 | 783.00 | 755.00 | 774.00 | 774.00 | 2.25% | 6,998,250 |
| Nov 21, 2025 | 740.00 | 766.00 | 739.00 | 757.00 | 757.00 | 0.93% | 6,046,262 |
| Nov 20, 2025 | 736.00 | 754.00 | 730.00 | 750.00 | 750.00 | 3.31% | 5,131,875 |
| Nov 19, 2025 | 755.00 | 757.00 | 726.00 | 726.00 | 726.00 | -3.20% | 5,756,158 |
| Nov 18, 2025 | 759.00 | 784.00 | 750.00 | 750.00 | 750.00 | -1.19% | 5,899,161 |
| Nov 17, 2025 | 749.00 | 765.00 | 733.00 | 759.00 | 759.00 | 2.15% | 4,615,896 |
| Nov 14, 2025 | 743.00 | 775.00 | 741.00 | 743.00 | 743.00 | - | 3,848,442 |
| Nov 13, 2025 | 773.00 | 794.00 | 743.00 | 743.00 | 743.00 | -0.13% | 5,947,690 |
| Nov 12, 2025 | 738.00 | 750.00 | 726.00 | 744.00 | 744.00 | 1.50% | 1,716,039 |