International Games System Co.,Ltd. (TPEX:3293)
Taiwan · Delayed Price · Currency is TWD 744.00
-4.00 (-0.53%)
At close: Jul 9, 2026
TPEX:3293 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 748.00 | 750.00 | 736.00 | 745.00 | - | -0.40% | 26,000 |
| Jul 8, 2026 | 745.00 | 758.00 | 732.00 | 748.00 | 748.00 | 1.91% | 2,094,027 |
| Jul 7, 2026 | 792.00 | 795.00 | 770.00 | 770.00 | 734.00 | -3.02% | 2,201,359 |
| Jul 6, 2026 | 799.00 | 805.00 | 792.00 | 794.00 | 756.88 | -0.38% | 1,453,179 |
| Jul 3, 2026 | 798.00 | 810.00 | 794.00 | 797.00 | 759.74 | -0.38% | 1,230,353 |
| Jul 2, 2026 | 816.00 | 819.00 | 793.00 | 800.00 | 762.60 | -2.32% | 2,090,189 |
| Jul 1, 2026 | 790.00 | 819.00 | 781.00 | 819.00 | 780.71 | 3.80% | 5,490,583 |
| Jun 30, 2026 | 773.00 | 792.00 | 767.00 | 789.00 | 752.11 | 2.60% | 2,840,781 |
| Jun 29, 2026 | 753.00 | 775.00 | 749.00 | 769.00 | 733.05 | 3.22% | 1,575,913 |
| Jun 26, 2026 | 758.00 | 759.00 | 745.00 | 745.00 | 710.17 | -1.97% | 1,752,056 |
| Jun 25, 2026 | 771.00 | 771.00 | 757.00 | 760.00 | 724.47 | 0.40% | 1,159,093 |
| Jun 24, 2026 | 761.00 | 763.00 | 752.00 | 757.00 | 721.61 | -0.39% | 1,182,689 |
| Jun 23, 2026 | 786.00 | 789.00 | 760.00 | 760.00 | 724.47 | -2.31% | 1,895,521 |
| Jun 22, 2026 | 800.00 | 800.00 | 775.00 | 778.00 | 741.63 | -1.89% | 1,888,208 |
| Jun 18, 2026 | 779.00 | 797.00 | 774.00 | 793.00 | 755.92 | 2.32% | 3,078,337 |
| Jun 17, 2026 | 768.00 | 778.00 | 766.00 | 775.00 | 738.77 | 0.39% | 1,256,934 |
| Jun 16, 2026 | 757.00 | 772.00 | 754.00 | 772.00 | 735.91 | 2.80% | 1,702,540 |
| Jun 15, 2026 | 760.00 | 761.00 | 749.00 | 751.00 | 715.89 | -0.53% | 1,402,702 |
| Jun 12, 2026 | 770.00 | 772.00 | 755.00 | 755.00 | 719.70 | -0.92% | 2,243,898 |
| Jun 11, 2026 | 810.00 | 815.00 | 755.00 | 762.00 | 726.37 | -4.63% | 5,589,266 |
| Jun 10, 2026 | 796.00 | 833.00 | 792.00 | 799.00 | 761.64 | -0.13% | 5,801,421 |
| Jun 9, 2026 | 780.00 | 800.00 | 776.00 | 800.00 | 762.60 | 2.56% | 3,363,917 |
| Jun 8, 2026 | 740.00 | 786.00 | 740.00 | 780.00 | 743.53 | -1.27% | 3,741,045 |
| Jun 5, 2026 | 795.00 | 795.00 | 777.00 | 790.00 | 753.06 | -1.25% | 3,841,936 |
| Jun 4, 2026 | 788.00 | 809.00 | 781.00 | 800.00 | 762.60 | 1.39% | 4,283,810 |
| Jun 3, 2026 | 800.00 | 800.00 | 787.00 | 789.00 | 752.11 | -1.25% | 4,159,098 |
| Jun 2, 2026 | 772.00 | 803.00 | 768.00 | 799.00 | 761.64 | 3.90% | 6,079,462 |
| Jun 1, 2026 | 754.00 | 770.00 | 753.00 | 769.00 | 733.05 | 1.99% | 2,266,439 |
| May 29, 2026 | 758.00 | 763.00 | 752.00 | 754.00 | 718.75 | 0.67% | 2,506,121 |
| May 28, 2026 | 765.00 | 767.00 | 749.00 | 749.00 | 713.98 | -0.93% | 2,880,224 |
| May 27, 2026 | 741.00 | 763.00 | 734.00 | 756.00 | 720.65 | 2.86% | 4,872,347 |
| May 26, 2026 | 741.00 | 746.00 | 734.00 | 735.00 | 700.64 | -0.81% | 1,533,724 |
| May 25, 2026 | 757.00 | 757.00 | 741.00 | 741.00 | 706.36 | -0.94% | 1,809,840 |
| May 22, 2026 | 746.00 | 756.00 | 741.00 | 748.00 | 713.03 | 1.08% | 2,169,761 |
| May 21, 2026 | 728.00 | 741.00 | 728.00 | 740.00 | 705.40 | 1.65% | 1,401,947 |
| May 20, 2026 | 737.00 | 741.00 | 725.00 | 728.00 | 693.96 | - | 1,598,495 |
| May 19, 2026 | 716.00 | 736.00 | 715.00 | 728.00 | 693.96 | 1.53% | 2,108,679 |
| May 18, 2026 | 721.00 | 725.00 | 710.00 | 717.00 | 683.48 | -0.55% | 1,361,410 |
| May 15, 2026 | 724.00 | 729.00 | 717.00 | 721.00 | 687.29 | -0.41% | 1,783,382 |
| May 14, 2026 | 726.00 | 730.00 | 724.00 | 724.00 | 690.15 | - | 1,067,956 |
| May 13, 2026 | 734.00 | 740.00 | 724.00 | 724.00 | 690.15 | -1.90% | 1,391,284 |
| May 12, 2026 | 731.00 | 748.00 | 722.00 | 738.00 | 703.50 | 0.96% | 2,003,274 |
| May 11, 2026 | 741.00 | 741.00 | 727.00 | 731.00 | 696.82 | -0.54% | 1,096,649 |
| May 8, 2026 | 725.00 | 739.00 | 721.00 | 735.00 | 700.64 | 2.08% | 1,908,694 |
| May 7, 2026 | 726.00 | 737.00 | 718.00 | 720.00 | 686.34 | -1.50% | 2,569,118 |
| May 6, 2026 | 738.00 | 740.00 | 724.00 | 731.00 | 696.82 | -0.81% | 2,007,675 |
| May 5, 2026 | 743.00 | 747.00 | 736.00 | 737.00 | 702.54 | -0.81% | 1,115,376 |
| May 4, 2026 | 750.00 | 750.00 | 741.00 | 743.00 | 708.26 | -0.67% | 1,118,534 |
| Apr 30, 2026 | 756.00 | 758.00 | 738.00 | 748.00 | 713.03 | -1.06% | 2,072,976 |
| Apr 29, 2026 | 755.00 | 758.00 | 747.00 | 756.00 | 720.65 | 0.13% | 1,083,041 |