International Games System Co.,Ltd. (TPEX:3293)
Taiwan · Delayed Price · Currency is TWD 771.00
+24.00 (3.21%)
Nov 10, 2026, 1:30 PM CST
TPEX:3293 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 758.00 | 771.00 | 750.00 | 771.00 | 771.00 | 3.21% | 1,390,367 |
| Nov 9, 2026 | 736.00 | 764.00 | 736.00 | 747.00 | 747.00 | 1.49% | 991,590 |
| Nov 6, 2026 | 720.00 | 744.00 | 698.00 | 736.00 | 736.00 | -3.16% | 2,397,083 |
| Nov 5, 2026 | 779.00 | 786.00 | 750.00 | 760.00 | 760.00 | -2.31% | 1,166,649 |
| Nov 4, 2026 | 783.00 | 788.00 | 766.00 | 778.00 | 778.00 | 0.13% | 969,697 |
| Nov 3, 2026 | 794.00 | 802.00 | 770.00 | 777.00 | 777.00 | -2.51% | 1,083,650 |
| Nov 2, 2026 | 808.00 | 809.00 | 794.00 | 797.00 | 797.00 | -1.60% | 681,670 |
| Oct 30, 2026 | 797.00 | 812.00 | 794.00 | 810.00 | 810.00 | 0.25% | 2,003,312 |
| Oct 29, 2026 | 801.00 | 810.00 | 793.00 | 808.00 | 808.00 | 1.00% | 1,573,516 |
| Oct 28, 2026 | 800.00 | 805.00 | 791.00 | 800.00 | 800.00 | 0.50% | 1,376,234 |
| Oct 27, 2026 | 787.00 | 797.00 | 786.00 | 796.00 | 796.00 | 1.14% | 1,003,051 |
| Oct 22, 2026 | 781.00 | 793.00 | 777.00 | 787.00 | 787.00 | 0.64% | 1,288,782 |
| Oct 21, 2026 | 790.00 | 790.00 | 774.00 | 782.00 | 782.00 | -0.13% | 1,167,606 |
| Oct 20, 2026 | 770.00 | 786.00 | 767.00 | 783.00 | 783.00 | 1.16% | 1,614,061 |
| Oct 19, 2026 | 795.00 | 800.00 | 766.00 | 774.00 | 774.00 | -2.64% | 1,802,960 |
| Oct 16, 2026 | 789.00 | 808.00 | 775.00 | 795.00 | 795.00 | -1.97% | 3,497,608 |
| Oct 15, 2026 | 808.00 | 817.00 | 800.00 | 811.00 | 811.00 | - | 3,078,150 |
| Oct 14, 2026 | 801.00 | 816.00 | 801.00 | 811.00 | 811.00 | 1.76% | 2,452,376 |
| Oct 13, 2026 | 797.00 | 799.00 | 786.00 | 797.00 | 797.00 | - | 1,884,487 |
| Oct 12, 2026 | 790.00 | 803.00 | 783.00 | 797.00 | 797.00 | 1.14% | 2,072,400 |
| Oct 8, 2026 | 780.00 | 788.00 | 773.00 | 788.00 | 788.00 | 1.03% | 1,067,695 |
| Oct 7, 2026 | 779.00 | 783.00 | 771.00 | 780.00 | 780.00 | - | 601,843 |
| Oct 6, 2026 | 794.00 | 794.00 | 772.00 | 780.00 | 780.00 | -1.76% | 1,495,462 |
| Oct 5, 2026 | 797.00 | 798.00 | 787.00 | 794.00 | 794.00 | 0.38% | 1,371,999 |
| Oct 2, 2026 | 819.00 | 819.00 | 778.00 | 791.00 | 791.00 | -2.83% | 3,086,330 |
| 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 |