International Games System Co.,Ltd. (TPEX:3293)
Taiwan · Delayed Price · Currency is TWD 793.00
+18.00 (2.32%)
Jun 18, 2026, 1:30 PM CST
TPEX:3293 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 779.00 | 797.00 | 774.00 | 793.00 | 793.00 | 2.32% | 3,078,337 |
| Jun 17, 2026 | 768.00 | 778.00 | 766.00 | 775.00 | 775.00 | 0.39% | 1,256,934 |
| Jun 16, 2026 | 757.00 | 772.00 | 754.00 | 772.00 | 772.00 | 2.80% | 1,702,540 |
| Jun 15, 2026 | 760.00 | 761.00 | 749.00 | 751.00 | 751.00 | -0.53% | 1,402,702 |
| Jun 12, 2026 | 770.00 | 772.00 | 755.00 | 755.00 | 755.00 | -0.92% | 2,243,898 |
| Jun 11, 2026 | 810.00 | 815.00 | 755.00 | 762.00 | 762.00 | -4.63% | 5,589,266 |
| Jun 10, 2026 | 796.00 | 833.00 | 792.00 | 799.00 | 799.00 | -0.13% | 5,801,421 |
| Jun 9, 2026 | 780.00 | 800.00 | 776.00 | 800.00 | 800.00 | 2.56% | 3,363,917 |
| Jun 8, 2026 | 740.00 | 786.00 | 740.00 | 780.00 | 780.00 | -1.27% | 3,741,045 |
| Jun 5, 2026 | 795.00 | 795.00 | 777.00 | 790.00 | 790.00 | -1.25% | 3,841,936 |
| Jun 4, 2026 | 788.00 | 809.00 | 781.00 | 800.00 | 800.00 | 1.39% | 4,283,810 |
| Jun 3, 2026 | 800.00 | 800.00 | 787.00 | 789.00 | 789.00 | -1.25% | 4,159,098 |
| Jun 2, 2026 | 772.00 | 803.00 | 768.00 | 799.00 | 799.00 | 3.90% | 6,079,462 |
| Jun 1, 2026 | 754.00 | 770.00 | 753.00 | 769.00 | 769.00 | 1.99% | 2,266,439 |
| May 29, 2026 | 758.00 | 763.00 | 752.00 | 754.00 | 754.00 | 0.67% | 2,506,121 |
| May 28, 2026 | 765.00 | 767.00 | 749.00 | 749.00 | 749.00 | -0.93% | 2,880,224 |
| May 27, 2026 | 741.00 | 763.00 | 734.00 | 756.00 | 756.00 | 2.86% | 4,872,347 |
| May 26, 2026 | 741.00 | 746.00 | 734.00 | 735.00 | 735.00 | -0.81% | 1,533,724 |
| May 25, 2026 | 757.00 | 757.00 | 741.00 | 741.00 | 741.00 | -0.94% | 1,809,840 |
| May 22, 2026 | 746.00 | 756.00 | 741.00 | 748.00 | 748.00 | 1.08% | 2,169,761 |
| May 21, 2026 | 728.00 | 741.00 | 728.00 | 740.00 | 740.00 | 1.65% | 1,401,947 |
| May 20, 2026 | 737.00 | 741.00 | 725.00 | 728.00 | 728.00 | - | 1,598,495 |
| May 19, 2026 | 716.00 | 736.00 | 715.00 | 728.00 | 728.00 | 1.53% | 2,108,679 |
| May 18, 2026 | 721.00 | 725.00 | 710.00 | 717.00 | 717.00 | -0.55% | 1,361,410 |
| May 15, 2026 | 724.00 | 729.00 | 717.00 | 721.00 | 721.00 | -0.41% | 1,783,382 |
| May 14, 2026 | 726.00 | 730.00 | 724.00 | 724.00 | 724.00 | - | 1,067,956 |
| May 13, 2026 | 734.00 | 740.00 | 724.00 | 724.00 | 724.00 | -1.90% | 1,391,284 |
| May 12, 2026 | 731.00 | 748.00 | 722.00 | 738.00 | 738.00 | 0.96% | 2,003,274 |
| May 11, 2026 | 741.00 | 741.00 | 727.00 | 731.00 | 731.00 | -0.54% | 1,096,649 |
| May 8, 2026 | 725.00 | 739.00 | 721.00 | 735.00 | 735.00 | 2.08% | 1,908,694 |
| May 7, 2026 | 726.00 | 737.00 | 718.00 | 720.00 | 720.00 | -1.50% | 2,569,118 |
| May 6, 2026 | 738.00 | 740.00 | 724.00 | 731.00 | 731.00 | -0.81% | 2,007,675 |
| May 5, 2026 | 743.00 | 747.00 | 736.00 | 737.00 | 737.00 | -0.81% | 1,115,376 |
| May 4, 2026 | 750.00 | 750.00 | 741.00 | 743.00 | 743.00 | -0.67% | 1,118,534 |
| Apr 30, 2026 | 756.00 | 758.00 | 738.00 | 748.00 | 748.00 | -1.06% | 2,072,976 |
| Apr 29, 2026 | 755.00 | 758.00 | 747.00 | 756.00 | 756.00 | 0.13% | 1,083,041 |
| Apr 28, 2026 | 756.00 | 756.00 | 746.00 | 755.00 | 755.00 | 0.94% | 1,451,310 |
| Apr 27, 2026 | 753.00 | 757.00 | 740.00 | 748.00 | 748.00 | -0.66% | 1,869,678 |
| Apr 24, 2026 | 766.00 | 770.00 | 750.00 | 753.00 | 753.00 | -1.05% | 1,322,639 |
| Apr 23, 2026 | 795.00 | 795.00 | 754.00 | 761.00 | 761.00 | -3.67% | 2,435,165 |
| Apr 22, 2026 | 780.00 | 793.00 | 779.00 | 790.00 | 790.00 | 1.41% | 1,810,756 |
| Apr 21, 2026 | 794.00 | 795.00 | 776.00 | 779.00 | 779.00 | -0.76% | 1,384,983 |
| Apr 20, 2026 | 775.00 | 785.00 | 773.00 | 785.00 | 785.00 | 1.29% | 1,918,867 |
| Apr 17, 2026 | 773.00 | 777.00 | 761.00 | 775.00 | 775.00 | 0.91% | 1,963,565 |
| Apr 16, 2026 | 751.00 | 771.00 | 751.00 | 768.00 | 768.00 | 2.81% | 2,009,494 |
| Apr 15, 2026 | 762.00 | 762.00 | 744.00 | 747.00 | 747.00 | -1.58% | 1,971,123 |
| Apr 14, 2026 | 770.00 | 770.00 | 757.00 | 759.00 | 759.00 | -0.91% | 1,508,314 |
| Apr 13, 2026 | 772.00 | 774.00 | 764.00 | 766.00 | 766.00 | -0.39% | 745,632 |
| Apr 10, 2026 | 768.00 | 777.00 | 757.00 | 769.00 | 769.00 | 0.65% | 1,888,800 |
| Apr 9, 2026 | 773.00 | 779.00 | 753.00 | 764.00 | 764.00 | -1.04% | 2,388,778 |