Taipei Exchange - Delayed Quote
TWD
International Games System Co.,Ltd. (3293.TWO)
796.00
-14.00
(-1.73%)
As of 9:49:44 AM GMT+8. Market Open.
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
808.00
809.00
794.00
798.00
798.00
437,045
Oct 30, 2026
797.00
812.00
794.00
810.00
810.00
1,813,367
Oct 29, 2026
801.00
810.00
793.00
808.00
808.00
1,393,509
Oct 28, 2026
800.00
805.00
791.00
800.00
800.00
1,308,596
Oct 27, 2026
787.00
797.00
786.00
796.00
796.00
924,006
Oct 23, 2026
787.00
787.00
787.00
787.00
787.00
-
Oct 22, 2026
781.00
793.00
777.00
787.00
787.00
1,209,308
Oct 21, 2026
790.00
790.00
774.00
782.00
782.00
1,118,020
Oct 20, 2026
770.00
786.00
767.00
783.00
783.00
1,561,898
Oct 19, 2026
795.00
800.00
766.00
774.00
774.00
1,708,148
Oct 16, 2026
789.00
808.00
775.00
795.00
795.00
3,406,260
Oct 15, 2026
808.00
817.00
800.00
811.00
811.00
2,691,805
Oct 14, 2026
801.00
816.00
801.00
811.00
811.00
2,237,948
Oct 13, 2026
797.00
799.00
786.00
797.00
797.00
1,797,252
Oct 12, 2026
790.00
803.00
783.00
797.00
797.00
1,960,810
Oct 8, 2026
780.00
788.00
773.00
788.00
788.00
1,001,336
Oct 7, 2026
779.00
783.00
771.00
780.00
780.00
545,005
Oct 6, 2026
794.00
794.00
772.00
780.00
780.00
1,392,801
Oct 5, 2026
797.00
798.00
787.00
794.00
794.00
1,232,527
Oct 2, 2026
819.00
819.00
778.00
791.00
791.00
2,878,353
Oct 1, 2026
786.00
814.00
785.00
814.00
814.00
5,238,866
Sep 30, 2026
781.00
791.00
777.00
788.00
788.00
1,831,424
Sep 29, 2026
774.00
796.00
766.00
779.00
779.00
3,240,809
Sep 24, 2026
734.00
774.00
734.00
761.00
761.00
5,225,722
Sep 23, 2026
728.00
730.00
724.00
729.00
729.00
756,036
Sep 22, 2026
725.00
729.00
719.00
727.00
727.00
1,059,195
Sep 21, 2026
723.00
725.00
709.00
724.00
724.00
1,053,864
Sep 18, 2026
725.00
729.00
714.00
729.00
729.00
4,097,923
Sep 17, 2026
712.00
725.00
708.00
725.00
725.00
1,999,388
Sep 16, 2026
699.00
713.00
698.00
708.00
708.00
1,134,710
Sep 15, 2026
699.00
701.00
695.00
696.00
696.00
805,209
Sep 14, 2026
692.00
703.00
687.00
699.00
699.00
745,671
Sep 11, 2026
703.00
703.00
693.00
693.00
693.00
1,602,603
Sep 10, 2026
708.00
710.00
702.00
704.00
704.00
842,211
Sep 9, 2026
711.00
711.00
705.00
708.00
708.00
948,238
Sep 8, 2026
714.00
714.00
704.00
708.00
708.00
1,012,735
Sep 7, 2026
714.00
714.00
707.00
710.00
710.00
1,069,433
Sep 4, 2026
710.00
710.00
703.00
709.00
709.00
885,606
Sep 3, 2026
705.00
710.00
702.00
703.00
703.00
1,232,581
Sep 2, 2026
701.00
710.00
700.00
708.00
708.00
3,857,191
Sep 1, 2026
719.00
721.00
707.00
711.00
711.00
3,711,576
Aug 31, 2026
703.00
730.00
701.00
730.00
730.00
23,008,516
Aug 28, 2026
704.00
713.00
702.00
707.00
707.00
2,712,063
Aug 27, 2026
699.00
713.00
698.00
704.00
704.00
2,813,003
Aug 26, 2026
704.00
707.00
696.00
702.00
702.00
4,399,209
Aug 25, 2026
715.00
717.00
702.00
711.00
711.00
5,169,889
Aug 24, 2026
728.00
728.00
715.00
721.00
721.00
2,722,849
Aug 21, 2026
758.00
763.00
725.00
732.00
732.00
3,499,889
Aug 20, 2026
751.00
775.00
748.00
758.00
758.00
2,570,020
Aug 19, 2026
742.00
763.00
733.00
749.00
749.00
2,159,713
Aug 18, 2026
728.00
742.00
721.00
742.00
742.00
1,439,443
Aug 17, 2026
750.00
750.00
728.00
731.00
731.00
1,711,257
Aug 14, 2026
762.00
765.00
750.00
750.00
750.00
1,147,328
Aug 13, 2026
772.00
777.00
750.00
762.00
762.00
2,181,229
Aug 12, 2026
806.00
806.00
778.00
781.00
781.00
1,553,245
Aug 11, 2026
793.00
804.00
791.00
804.00
804.00
1,581,701
Aug 10, 2026
801.00
804.00
792.00
792.00
792.00
1,016,149
Aug 7, 2026
784.00
805.00
784.00
799.00
799.00
2,525,760
Aug 6, 2026
777.00
785.00
770.00
784.00
784.00
1,227,597
Aug 5, 2026
774.00
781.00
769.00
777.00
777.00
1,202,271
Aug 4, 2026
765.00
774.00
765.00
774.00
774.00
1,302,818
Aug 3, 2026
771.00
783.00
761.00
771.00
771.00
1,573,684
Jul 31, 2026
758.00
793.00
754.00
776.00
776.00
4,042,014
Jul 30, 2026
739.00
751.00
732.00
749.00
749.00
1,775,971
Jul 29, 2026
732.00
755.00
722.00
734.00
734.00
2,285,591
Jul 28, 2026
721.00
726.00
715.00
723.00
723.00
1,217,216
Jul 27, 2026
717.00
727.00
713.00
719.00
719.00
927,283
Jul 24, 2026
708.00
714.00
708.00
710.00
710.00
501,896
Jul 23, 2026
725.00
725.00
712.00
713.00
713.00
633,314
Jul 22, 2026
718.00
724.00
714.00
718.00
718.00
980,568
Jul 21, 2026
708.00
721.00
705.00
718.00
718.00
1,110,640
Jul 20, 2026
691.00
712.00
682.00
706.00
706.00
1,294,789
Jul 17, 2026
706.00
706.00
686.00
686.00
686.00
1,599,485
Jul 16, 2026
704.00
708.00
697.00
704.00
704.00
1,121,707
Jul 15, 2026
727.00
727.00
702.00
704.00
704.00
1,703,637
Jul 14, 2026
731.00
733.00
701.00
711.00
711.00
1,701,646
Jul 13, 2026
748.00
750.00
728.00
729.00
729.00
1,354,556
Jul 9, 2026
748.00
750.00
736.00
744.00
744.00
1,026,685
Jul 8, 2026
36
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 8, 2026
745.00
758.00
732.00
748.00
748.00
1,974,342
Jul 7, 2026
792.00
795.00
770.00
770.00
734.00
2,036,753
Jul 6, 2026
799.00
805.00
792.00
794.00
756.88
1,366,724
Jul 3, 2026
798.00
810.00
794.00
797.00
759.74
1,151,766
Jul 2, 2026
816.00
819.00
793.00
800.00
762.60
1,933,175
Jul 1, 2026
790.00
819.00
781.00
819.00
780.71
5,067,145
Jun 30, 2026
773.00
792.00
767.00
789.00
752.11
2,693,785
Jun 29, 2026
753.00
775.00
749.00
769.00
733.05
1,480,618
Jun 26, 2026
758.00
759.00
745.00
745.00
710.17
1,614,529
Jun 25, 2026
771.00
771.00
757.00
760.00
724.47
1,102,649
Jun 24, 2026
761.00
763.00
752.00
757.00
721.61
1,097,674
Jun 23, 2026
786.00
789.00
760.00
760.00
724.47
1,733,527
Jun 22, 2026
800.00
800.00
775.00
778.00
741.63
1,735,671
Jun 18, 2026
779.00
797.00
774.00
793.00
755.92
2,817,268
Jun 17, 2026
768.00
778.00
766.00
775.00
738.77
1,168,460
Jun 16, 2026
757.00
772.00
754.00
772.00
735.91
1,601,406
Jun 15, 2026
760.00
761.00
749.00
751.00
715.89
1,251,896
Jun 12, 2026
770.00
772.00
755.00
755.00
719.70
2,069,646
Jun 11, 2026
810.00
815.00
755.00
762.00
726.37
5,223,026
Jun 10, 2026
796.00
833.00
792.00
799.00
761.64
5,310,183
Jun 9, 2026
780.00
800.00
776.00
800.00
762.60
3,219,169
Jun 8, 2026
740.00
786.00
740.00
780.00
743.53
3,565,843
Jun 5, 2026
795.00
795.00
777.00
790.00
753.06
3,652,815
Jun 4, 2026
788.00
809.00
781.00
800.00
762.60
4,008,010
Jun 3, 2026
800.00
800.00
787.00
789.00
752.11
3,932,066
Jun 2, 2026
772.00
803.00
768.00
799.00
761.64
5,525,095
Jun 1, 2026
754.00
770.00
753.00
769.00
733.05
2,039,754
May 29, 2026
758.00
763.00
752.00
754.00
718.75
2,367,657
May 28, 2026
765.00
767.00
749.00
749.00
713.98
2,666,596
May 27, 2026
741.00
763.00
734.00
756.00
720.65
4,460,999
May 26, 2026
741.00
746.00
734.00
735.00
700.64
1,434,917
May 25, 2026
757.00
757.00
741.00
741.00
706.36
1,667,740
May 22, 2026
746.00
756.00
741.00
748.00
713.03
2,018,065
May 21, 2026
728.00
741.00
728.00
740.00
705.40
1,321,931
May 20, 2026
737.00
741.00
725.00
728.00
693.96
1,530,545
May 19, 2026
716.00
736.00
715.00
728.00
693.96
1,994,105
May 18, 2026
721.00
725.00
710.00
717.00
683.48
1,277,915
May 15, 2026
724.00
729.00
717.00
721.00
687.29
1,633,707
May 14, 2026
726.00
730.00
724.00
724.00
690.15
987,396
May 13, 2026
734.00
740.00
724.00
724.00
690.15
1,280,744
May 12, 2026
731.00
748.00
722.00
738.00
703.50
1,839,296
May 11, 2026
741.00
741.00
727.00
731.00
696.82
988,682
May 8, 2026
725.00
739.00
721.00
735.00
700.64
1,761,590
May 7, 2026
726.00
737.00
718.00
720.00
686.34
2,322,160
May 6, 2026
738.00
740.00
724.00
731.00
696.82
1,802,248
May 5, 2026
743.00
747.00
736.00
737.00
702.54
987,904
May 4, 2026
750.00
750.00
741.00
743.00
708.26
997,459
Apr 30, 2026
756.00
758.00
738.00
748.00
713.03
1,930,494
Apr 29, 2026
755.00
758.00
747.00
756.00
720.65
1,019,120
Apr 28, 2026
756.00
756.00
746.00
755.00
719.70
1,368,460
Apr 27, 2026
753.00
757.00
740.00
748.00
713.03
1,692,308
Apr 24, 2026
766.00
770.00
750.00
753.00
717.79
1,211,260
Apr 23, 2026
795.00
795.00
754.00
761.00
725.42
2,227,934
Apr 22, 2026
780.00
793.00
779.00
790.00
753.06
1,624,486
Apr 21, 2026
794.00
795.00
776.00
779.00
742.58
1,264,440
Apr 20, 2026
775.00
785.00
773.00
785.00
748.30
1,663,694
Apr 17, 2026
773.00
777.00
761.00
775.00
738.77
1,835,384
Apr 16, 2026
751.00
771.00
751.00
768.00
732.09
1,886,379
Apr 15, 2026
762.00
762.00
744.00
747.00
712.08
1,772,140
Apr 14, 2026
770.00
770.00
757.00
759.00
723.51
1,367,371
Apr 13, 2026
772.00
774.00
764.00
766.00
730.19
674,596
Apr 10, 2026
768.00
777.00
757.00
769.00
733.05
1,750,815
Apr 9, 2026
773.00
779.00
753.00
764.00
728.28
2,273,511
Apr 8, 2026
787.00
787.00
763.00
772.00
735.91
2,056,592
Apr 7, 2026
763.00
775.00
758.00
775.00
738.77
1,160,412
Apr 2, 2026
775.00
775.00
755.00
755.00
719.70
931,173
Apr 1, 2026
774.00
774.00
756.00
767.00
731.14
1,709,710
Mar 31, 2026
747.00
765.00
731.00
753.00
717.79
2,356,127
Mar 30, 2026
790.00
805.00
751.00
751.00
715.89
2,929,575
Mar 27, 2026
789.00
797.00
784.00
796.00
758.78
2,775,594
Mar 26, 2026
755.00
794.00
755.00
784.00
747.35
5,520,448
Mar 25, 2026
745.00
749.00
742.00
749.00
713.98
1,071,574
Mar 24, 2026
739.00
739.00
728.00
735.00
700.64
1,074,439
Mar 23, 2026
732.00
738.00
723.00
726.00
692.06
934,808
Mar 20, 2026
743.00
749.00
734.00
744.00
709.22
1,567,646
Mar 19, 2026
740.00
749.00
737.00
743.00
708.26
1,009,225
Mar 18, 2026
739.00
758.00
738.00
745.00
710.17
1,973,881
Mar 17, 2026
728.00
733.00
725.00
728.00
693.96
1,021,891
Mar 16, 2026
722.00
724.00
716.00
719.00
685.38
887,945
Mar 13, 2026
721.00
729.00
719.00
722.00
688.24
1,020,625
Mar 12, 2026
722.00
736.00
713.00
727.00
693.01
2,344,529
Mar 11, 2026
709.00
728.00
707.00
721.00
687.29
2,175,287
Mar 10, 2026
716.00
716.00
700.00
701.00
668.23
1,264,118
Mar 9, 2026
690.00
711.00
680.00
702.00
669.18
2,179,492
Mar 6, 2026
695.00
716.00
687.00
716.00
682.52
2,930,402
Mar 5, 2026
679.00
683.00
673.00
675.00
643.44
724,899
Mar 4, 2026
694.00
694.00
670.00
670.00
638.68
2,330,583
Mar 3, 2026
703.00
712.00
695.00
698.00
665.37
1,933,511
Mar 2, 2026
679.00
702.00
679.00
695.00
662.51
1,477,347
Feb 26, 2026
707.00
708.00
693.00
695.00
662.51
2,826,494
Feb 25, 2026
699.00
717.00
697.00
707.00
673.95
1,731,119
Feb 24, 2026
681.00
695.00
681.00
695.00
662.51
1,039,162
Feb 23, 2026
688.00
688.00
673.00
681.00
649.16
1,029,460
Feb 11, 2026
690.00
698.00
680.00
682.00
650.11
1,520,714
Feb 10, 2026
678.00
688.00
673.00
685.00
652.97
1,332,900
Feb 9, 2026
689.00
691.00
675.00
675.00
643.44
1,672,209
Feb 6, 2026
683.00
691.00
675.00
681.00
649.16
1,531,625
Feb 5, 2026
689.00
697.00
674.00
682.00
650.11
1,775,831
Feb 4, 2026
702.00
702.00
689.00
691.00
658.69
2,276,266
Feb 3, 2026
707.00
710.00
699.00
703.00
670.13
1,991,505
Feb 2, 2026
712.00
716.00
702.00
703.00
670.13
1,556,297
Jan 30, 2026
727.00
728.00
716.00
716.00
682.52
1,645,226
Jan 29, 2026
741.00
747.00
728.00
728.00
693.96
1,322,865
Jan 28, 2026
744.00
746.00
733.00
741.00
706.36
793,563
Jan 27, 2026
753.00
753.00
739.00
739.00
704.45
823,505
Jan 26, 2026
738.00
755.00
737.00
749.00
713.98
1,471,290
Jan 23, 2026
726.00
739.00
726.00
738.00
703.50
913,803
Jan 22, 2026
720.00
729.00
711.00
726.00
692.06
970,323
Jan 21, 2026
731.00
731.00
714.00
715.00
681.57
1,576,141
Jan 20, 2026
741.00
742.00
732.00
734.00
699.68
1,063,956
Jan 19, 2026
750.00
765.00
742.00
744.00
709.22
1,261,203
Jan 16, 2026
757.00
760.00
747.00
749.00
713.98
1,092,267
Jan 15, 2026
760.00
764.00
755.00
755.00
719.70
1,175,621
Jan 14, 2026
741.00
758.00
737.00
758.00
722.56
2,042,173
Jan 13, 2026
743.00
746.00
735.00
736.00
701.59
1,055,007
Jan 12, 2026
732.00
741.00
728.00
741.00
706.36
1,147,879
Jan 9, 2026
737.00
739.00
721.00
731.00
696.82
832,109
Jan 8, 2026
731.00
744.00
727.00
730.00
695.87
1,703,737
Jan 7, 2026
723.00
734.00
722.00
724.00
690.15
1,459,851
Jan 6, 2026
721.00
724.00
713.00
715.00
681.57
964,690
Jan 5, 2026
731.00
732.00
716.00
717.00
683.48
1,320,748
Jan 2, 2026
723.00
734.00
722.00
730.00
695.87
1,199,544
Dec 31, 2025
723.00
726.00
718.00
721.00
687.29
627,376
Dec 30, 2025
730.00
730.00
719.00
722.00
688.24
627,138
Dec 29, 2025
709.00
727.00
709.00
727.00
693.01
1,294,785
Dec 26, 2025
712.00
712.00
706.00
709.00
675.85
463,489
Dec 24, 2025
716.00
717.00
709.00
711.00
677.76
499,338
Dec 23, 2025
707.00
714.00
707.00
710.00
676.81
481,510
Dec 22, 2025
708.00
710.00
703.00
706.00
672.99
519,167
Dec 19, 2025
705.00
712.00
703.00
708.00
674.90
606,620
Dec 18, 2025
705.00
707.00
697.00
703.00
670.13
805,581
Dec 17, 2025
706.00
711.00
700.00
700.00
667.27
891,160
Dec 16, 2025
716.00
717.00
705.00
705.00
672.04
1,649,615
Dec 15, 2025
718.00
726.00
712.00
716.00
682.52
819,389
Dec 12, 2025
721.00
724.00
715.00
717.00
683.48
960,904
Dec 11, 2025
730.00
730.00
719.00
719.00
685.38
952,252
Dec 10, 2025
719.00
728.00
716.00
727.00
693.01
815,173
Dec 9, 2025
721.00
723.00
714.00
716.00
682.52
1,486,251
Dec 8, 2025
725.00
727.00
718.00
719.00
685.38
1,253,335
Dec 5, 2025
728.00
728.00
717.00
725.00
691.10
1,585,276
Dec 4, 2025
742.00
742.00
725.00
726.00
692.06
2,199,849
Dec 3, 2025
747.00
750.00
740.00
741.00
706.36
961,835
Dec 2, 2025
742.00
746.00
739.00
739.00
704.45
657,517
Dec 1, 2025
743.00
746.00
737.00
739.00
704.45
721,458
Nov 28, 2025
751.00
752.00
741.00
743.00
708.26
1,254,120
Nov 27, 2025
754.00
757.00
748.00
751.00
715.89
1,035,191
Nov 26, 2025
771.00
776.00
750.00
750.00
714.94
2,331,849
Nov 25, 2025
782.00
788.00
769.00
769.00
733.05
3,610,100
Nov 24, 2025
763.00
783.00
755.00
774.00
737.81
6,788,573
Nov 21, 2025
740.00
766.00
739.00
757.00
721.61
5,877,742
Nov 20, 2025
736.00
754.00
730.00
750.00
714.94
5,050,222
Nov 19, 2025
755.00
757.00
726.00
726.00
692.06
5,619,537
Nov 18, 2025
759.00
784.00
750.00
750.00
714.94
5,719,002
Nov 17, 2025
749.00
765.00
733.00
759.00
723.51
4,472,854
Nov 14, 2025
743.00
775.00
741.00
743.00
708.26
3,665,060
Nov 13, 2025
773.00
794.00
743.00
743.00
708.26
5,595,774
Nov 12, 2025
738.00
750.00
726.00
744.00
709.22
1,616,701
Nov 11, 2025
725.00
735.00
716.00
733.00
698.73
1,211,740
Nov 10, 2025
731.00
731.00
717.00
720.00
686.34
792,743
Nov 7, 2025
738.00
738.00
726.00
726.00
692.06
966,207
Nov 6, 2025
734.00
747.00
732.00
734.00
699.68
1,732,256
Nov 5, 2025
730.00
730.00
716.00
722.00
688.24
1,013,645
Nov 4, 2025
740.00
747.00
728.00
728.00
693.96
1,664,222
Nov 3, 2025
728.00
738.00
723.00
738.00
703.50
1,719,182
