International Games System Co.,Ltd. (TPEX:3293)
Taiwan · Delayed Price · Currency is TWD 814.00
+26.00 (3.30%)
Oct 1, 2026, 1:30 PM CST
TPEX:3293 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 786.00 | 814.00 | 785.00 | 814.00 | 814.00 | 3.30% | 5,980,771 |
| Sep 30, 2026 | 781.00 | 791.00 | 777.00 | 788.00 | 788.00 | 1.16% | 2,078,140 |
| Sep 29, 2026 | 774.00 | 796.00 | 766.00 | 779.00 | 779.00 | 2.37% | 3,493,044 |
| Sep 24, 2026 | 734.00 | 774.00 | 734.00 | 761.00 | 761.00 | 4.39% | 5,755,067 |
| Sep 23, 2026 | 728.00 | 730.00 | 724.00 | 729.00 | 729.00 | 0.28% | 814,164 |
| Sep 22, 2026 | 725.00 | 729.00 | 719.00 | 727.00 | 727.00 | 0.41% | 1,163,385 |
| Sep 21, 2026 | 723.00 | 725.00 | 709.00 | 724.00 | 724.00 | -0.69% | 1,111,363 |
| Sep 18, 2026 | 725.00 | 729.00 | 714.00 | 729.00 | 729.00 | 0.55% | 4,162,321 |
| Sep 17, 2026 | 712.00 | 725.00 | 708.00 | 725.00 | 725.00 | 2.40% | 2,148,417 |
| Sep 16, 2026 | 699.00 | 713.00 | 698.00 | 708.00 | 708.00 | 1.72% | 1,177,903 |
| Sep 15, 2026 | 699.00 | 701.00 | 695.00 | 696.00 | 696.00 | -0.43% | 861,938 |
| Sep 14, 2026 | 692.00 | 703.00 | 687.00 | 699.00 | 699.00 | 0.87% | 804,556 |
| Sep 11, 2026 | 703.00 | 703.00 | 693.00 | 693.00 | 693.00 | -1.56% | 1,922,407 |
| Sep 10, 2026 | 708.00 | 710.00 | 702.00 | 704.00 | 704.00 | -0.56% | 923,138 |
| Sep 9, 2026 | 711.00 | 711.00 | 705.00 | 708.00 | 708.00 | - | 1,008,749 |
| Sep 8, 2026 | 714.00 | 714.00 | 704.00 | 708.00 | 708.00 | -0.28% | 1,108,695 |
| Sep 7, 2026 | 714.00 | 714.00 | 707.00 | 710.00 | 710.00 | 0.14% | 1,144,591 |
| Sep 4, 2026 | 710.00 | 710.00 | 703.00 | 709.00 | 709.00 | 0.85% | 949,923 |
| Sep 3, 2026 | 705.00 | 710.00 | 702.00 | 703.00 | 703.00 | -0.71% | 1,347,688 |
| Sep 2, 2026 | 701.00 | 710.00 | 700.00 | 708.00 | 708.00 | -0.42% | 4,034,186 |
| Sep 1, 2026 | 719.00 | 721.00 | 707.00 | 711.00 | 711.00 | -2.60% | 3,940,140 |
| Aug 31, 2026 | 703.00 | 730.00 | 701.00 | 730.00 | 730.00 | 3.25% | 23,186,308 |
| Aug 28, 2026 | 704.00 | 713.00 | 702.00 | 707.00 | 707.00 | 0.43% | 2,805,023 |
| Aug 27, 2026 | 699.00 | 713.00 | 698.00 | 704.00 | 704.00 | 0.28% | 2,945,851 |
| Aug 26, 2026 | 704.00 | 707.00 | 696.00 | 702.00 | 702.00 | -1.27% | 4,732,128 |
| Aug 25, 2026 | 715.00 | 717.00 | 702.00 | 711.00 | 711.00 | -1.39% | 5,436,811 |
| Aug 24, 2026 | 728.00 | 728.00 | 715.00 | 721.00 | 721.00 | -1.50% | 2,854,769 |
| Aug 21, 2026 | 758.00 | 763.00 | 725.00 | 732.00 | 732.00 | -3.43% | 3,723,845 |
| Aug 20, 2026 | 751.00 | 775.00 | 748.00 | 758.00 | 758.00 | 1.20% | 2,664,354 |
| Aug 19, 2026 | 742.00 | 763.00 | 733.00 | 749.00 | 749.00 | 0.94% | 2,246,442 |
| Aug 18, 2026 | 728.00 | 742.00 | 721.00 | 742.00 | 742.00 | 1.50% | 1,511,094 |
| Aug 17, 2026 | 750.00 | 750.00 | 728.00 | 731.00 | 731.00 | -2.53% | 1,937,633 |
| Aug 14, 2026 | 762.00 | 765.00 | 750.00 | 750.00 | 750.00 | -1.57% | 1,247,702 |
| Aug 13, 2026 | 772.00 | 777.00 | 750.00 | 762.00 | 762.00 | -2.43% | 2,346,194 |
| Aug 12, 2026 | 806.00 | 806.00 | 778.00 | 781.00 | 781.00 | -2.86% | 1,689,927 |
| Aug 11, 2026 | 793.00 | 804.00 | 791.00 | 804.00 | 804.00 | 1.52% | 1,807,187 |
| Aug 10, 2026 | 801.00 | 804.00 | 792.00 | 792.00 | 792.00 | -0.88% | 1,119,797 |
| Aug 7, 2026 | 784.00 | 805.00 | 784.00 | 799.00 | 799.00 | 1.91% | 2,744,376 |
| Aug 6, 2026 | 777.00 | 785.00 | 770.00 | 784.00 | 784.00 | 0.90% | 1,369,808 |
| Aug 5, 2026 | 774.00 | 781.00 | 769.00 | 777.00 | 777.00 | 0.39% | 1,310,072 |
| Aug 4, 2026 | 765.00 | 774.00 | 765.00 | 774.00 | 774.00 | 0.39% | 1,363,482 |
| Aug 3, 2026 | 771.00 | 783.00 | 761.00 | 771.00 | 771.00 | -0.64% | 1,685,441 |
| Jul 31, 2026 | 758.00 | 793.00 | 754.00 | 776.00 | 776.00 | 3.60% | 4,392,618 |
| Jul 30, 2026 | 739.00 | 751.00 | 732.00 | 749.00 | 749.00 | 2.04% | 1,929,007 |
| Jul 29, 2026 | 732.00 | 755.00 | 722.00 | 734.00 | 734.00 | 1.52% | 2,478,724 |
| Jul 28, 2026 | 721.00 | 726.00 | 715.00 | 723.00 | 723.00 | 0.56% | 1,327,031 |
| Jul 27, 2026 | 717.00 | 727.00 | 713.00 | 719.00 | 719.00 | 1.27% | 987,146 |
| Jul 24, 2026 | 708.00 | 714.00 | 708.00 | 710.00 | 710.00 | -0.42% | 531,459 |
| Jul 23, 2026 | 725.00 | 725.00 | 712.00 | 713.00 | 713.00 | -0.70% | 666,467 |
| Jul 22, 2026 | 718.00 | 724.00 | 714.00 | 718.00 | 718.00 | - | 1,037,254 |