International Games System Co.,Ltd. (TPEX:3293)
Taiwan · Delayed Price · Currency is TWD 720.00
-11.00 (-1.50%)
May 7, 2026, 1:30 PM CST
TPEX:3293 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 726.00 | 737.00 | 721.00 | 723.00 | - | -1.09% | 71,000 |
| 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 |
| Apr 8, 2026 | 787.00 | 787.00 | 763.00 | 772.00 | 772.00 | -0.39% | 2,174,848 |
| Apr 7, 2026 | 763.00 | 775.00 | 758.00 | 775.00 | 775.00 | 2.65% | 1,267,159 |
| Apr 2, 2026 | 775.00 | 775.00 | 755.00 | 755.00 | 755.00 | -1.56% | 999,157 |
| Apr 1, 2026 | 774.00 | 774.00 | 756.00 | 767.00 | 767.00 | 1.86% | 1,824,858 |
| Mar 31, 2026 | 747.00 | 765.00 | 731.00 | 753.00 | 753.00 | 0.27% | 2,474,036 |
| Mar 30, 2026 | 790.00 | 805.00 | 751.00 | 751.00 | 751.00 | -5.65% | 3,182,316 |
| Mar 27, 2026 | 789.00 | 797.00 | 784.00 | 796.00 | 796.00 | 1.53% | 3,088,632 |
| Mar 26, 2026 | 755.00 | 794.00 | 755.00 | 784.00 | 784.00 | 4.67% | 6,180,764 |
| Mar 25, 2026 | 745.00 | 749.00 | 742.00 | 749.00 | 749.00 | 1.90% | 1,199,760 |
| Mar 24, 2026 | 739.00 | 739.00 | 728.00 | 735.00 | 735.00 | 1.24% | 1,164,449 |
| Mar 23, 2026 | 732.00 | 738.00 | 723.00 | 726.00 | 726.00 | -2.42% | 1,039,744 |
| Mar 20, 2026 | 743.00 | 749.00 | 734.00 | 744.00 | 744.00 | 0.13% | 1,692,310 |
| Mar 19, 2026 | 740.00 | 749.00 | 737.00 | 743.00 | 743.00 | -0.27% | 1,109,077 |
| Mar 18, 2026 | 739.00 | 758.00 | 738.00 | 745.00 | 745.00 | 2.34% | 2,176,656 |
| Mar 17, 2026 | 728.00 | 733.00 | 725.00 | 728.00 | 728.00 | 1.25% | 1,108,424 |
| Mar 16, 2026 | 722.00 | 724.00 | 716.00 | 719.00 | 719.00 | -0.42% | 966,678 |
| Mar 13, 2026 | 721.00 | 729.00 | 719.00 | 722.00 | 722.00 | -0.69% | 1,115,342 |
| Mar 12, 2026 | 722.00 | 736.00 | 713.00 | 727.00 | 727.00 | 0.83% | 2,549,002 |
| Mar 11, 2026 | 709.00 | 728.00 | 707.00 | 721.00 | 721.00 | 2.85% | 2,348,109 |
| Mar 10, 2026 | 716.00 | 716.00 | 700.00 | 701.00 | 701.00 | -0.14% | 1,354,547 |
| Mar 9, 2026 | 690.00 | 711.00 | 680.00 | 702.00 | 702.00 | -1.96% | 2,350,170 |
| Mar 6, 2026 | 695.00 | 716.00 | 687.00 | 716.00 | 716.00 | 6.07% | 3,159,873 |
| Mar 5, 2026 | 679.00 | 683.00 | 673.00 | 675.00 | 675.00 | 0.75% | 817,029 |
| Mar 4, 2026 | 694.00 | 694.00 | 670.00 | 670.00 | 670.00 | -4.01% | 2,655,472 |
| Mar 3, 2026 | 703.00 | 712.00 | 695.00 | 698.00 | 698.00 | 0.43% | 2,057,031 |
| Mar 2, 2026 | 679.00 | 702.00 | 679.00 | 695.00 | 695.00 | - | 1,561,327 |
| Feb 26, 2026 | 707.00 | 708.00 | 693.00 | 695.00 | 695.00 | -1.70% | 2,993,549 |
| Feb 25, 2026 | 699.00 | 717.00 | 697.00 | 707.00 | 707.00 | 1.73% | 1,890,383 |
| Feb 24, 2026 | 681.00 | 695.00 | 681.00 | 695.00 | 695.00 | 2.06% | 1,140,623 |
| Feb 23, 2026 | 688.00 | 688.00 | 673.00 | 681.00 | 681.00 | -0.15% | 1,159,289 |