International Games System Co.,Ltd. (TPEX:3293)
Taiwan
· Delayed Price · Currency is TWD 716.00
+41.00 (6.07%)
At close: Mar 6, 2026
TPEX:3293 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2026 | 690.00 | 698.00 | 680.00 | 682.00 | 682.00 | -0.44% | 1,703,262 |
| Feb 10, 2026 | 678.00 | 688.00 | 673.00 | 685.00 | 685.00 | 1.48% | 1,460,923 |
| Feb 9, 2026 | 689.00 | 691.00 | 675.00 | 675.00 | 675.00 | -0.88% | 1,947,611 |
| Feb 6, 2026 | 683.00 | 691.00 | 675.00 | 681.00 | 681.00 | -0.15% | 1,719,788 |
| Feb 5, 2026 | 689.00 | 697.00 | 674.00 | 682.00 | 682.00 | -1.30% | 2,048,722 |
| Feb 4, 2026 | 702.00 | 702.00 | 689.00 | 691.00 | 691.00 | -1.71% | 2,716,756 |
| Feb 3, 2026 | 707.00 | 710.00 | 699.00 | 703.00 | 703.00 | - | 2,190,846 |
| Feb 2, 2026 | 712.00 | 716.00 | 702.00 | 703.00 | 703.00 | -1.82% | 1,853,539 |
| Jan 30, 2026 | 727.00 | 728.00 | 716.00 | 716.00 | 716.00 | -1.65% | 1,782,986 |
| Jan 29, 2026 | 741.00 | 747.00 | 728.00 | 728.00 | 728.00 | -1.75% | 1,429,534 |
| Jan 28, 2026 | 744.00 | 746.00 | 733.00 | 741.00 | 741.00 | 0.27% | 871,139 |
| Jan 27, 2026 | 753.00 | 753.00 | 739.00 | 739.00 | 739.00 | -1.34% | 909,687 |
| Jan 26, 2026 | 738.00 | 755.00 | 737.00 | 749.00 | 749.00 | 1.49% | 1,605,636 |
| Jan 23, 2026 | 726.00 | 739.00 | 726.00 | 738.00 | 738.00 | 1.65% | 999,542 |
| Jan 22, 2026 | 720.00 | 729.00 | 711.00 | 726.00 | 726.00 | 1.54% | 1,052,079 |
| Jan 21, 2026 | 731.00 | 731.00 | 714.00 | 715.00 | 715.00 | -2.59% | 1,829,782 |
| Jan 20, 2026 | 741.00 | 742.00 | 732.00 | 734.00 | 734.00 | -1.34% | 1,190,005 |
| Jan 19, 2026 | 750.00 | 765.00 | 742.00 | 744.00 | 744.00 | -0.67% | 1,404,566 |
| Jan 16, 2026 | 757.00 | 760.00 | 747.00 | 749.00 | 749.00 | -0.79% | 1,211,441 |
| Jan 15, 2026 | 760.00 | 764.00 | 755.00 | 755.00 | 755.00 | -0.40% | 1,301,833 |
| Jan 14, 2026 | 741.00 | 758.00 | 737.00 | 758.00 | 758.00 | 2.99% | 2,242,993 |
| Jan 13, 2026 | 743.00 | 746.00 | 735.00 | 736.00 | 736.00 | -0.67% | 1,157,415 |
| Jan 12, 2026 | 732.00 | 741.00 | 728.00 | 741.00 | 741.00 | 1.37% | 1,261,421 |
| Jan 9, 2026 | 737.00 | 739.00 | 721.00 | 731.00 | 731.00 | 0.14% | 894,774 |
| Jan 8, 2026 | 731.00 | 744.00 | 727.00 | 730.00 | 730.00 | 0.83% | 1,851,533 |
| Jan 7, 2026 | 723.00 | 734.00 | 722.00 | 724.00 | 724.00 | 1.26% | 1,557,178 |
| Jan 6, 2026 | 721.00 | 724.00 | 713.00 | 715.00 | 715.00 | -0.28% | 1,073,336 |
| Jan 5, 2026 | 731.00 | 732.00 | 716.00 | 717.00 | 717.00 | -1.78% | 1,456,150 |
| Jan 2, 2026 | 723.00 | 734.00 | 722.00 | 730.00 | 730.00 | 1.25% | 1,302,158 |
| Dec 31, 2025 | 723.00 | 726.00 | 718.00 | 721.00 | 721.00 | -0.14% | 684,982 |
| Dec 30, 2025 | 730.00 | 730.00 | 719.00 | 722.00 | 722.00 | -0.69% | 682,293 |
| Dec 29, 2025 | 709.00 | 727.00 | 709.00 | 727.00 | 727.00 | 2.54% | 1,396,635 |
| Dec 26, 2025 | 712.00 | 712.00 | 706.00 | 709.00 | 709.00 | -0.28% | 532,465 |
| Dec 24, 2025 | 716.00 | 717.00 | 709.00 | 711.00 | 711.00 | 0.14% | 548,378 |
| Dec 23, 2025 | 707.00 | 714.00 | 707.00 | 710.00 | 710.00 | 0.57% | 525,922 |
| Dec 22, 2025 | 708.00 | 710.00 | 703.00 | 706.00 | 706.00 | -0.28% | 574,617 |
| Dec 19, 2025 | 705.00 | 712.00 | 703.00 | 708.00 | 708.00 | 0.71% | 669,670 |
| Dec 18, 2025 | 705.00 | 707.00 | 697.00 | 703.00 | 703.00 | 0.43% | 897,471 |
| Dec 17, 2025 | 706.00 | 711.00 | 700.00 | 700.00 | 700.00 | -0.71% | 1,079,728 |
| Dec 16, 2025 | 716.00 | 717.00 | 705.00 | 705.00 | 705.00 | -1.54% | 1,938,666 |
| Dec 15, 2025 | 718.00 | 726.00 | 712.00 | 716.00 | 716.00 | -0.14% | 909,605 |
| Dec 12, 2025 | 721.00 | 724.00 | 715.00 | 717.00 | 717.00 | -0.28% | 1,100,436 |
| Dec 11, 2025 | 730.00 | 730.00 | 719.00 | 719.00 | 719.00 | -1.10% | 1,049,479 |
| Dec 10, 2025 | 719.00 | 728.00 | 716.00 | 727.00 | 727.00 | 1.54% | 883,850 |
| Dec 9, 2025 | 721.00 | 723.00 | 714.00 | 716.00 | 716.00 | -0.42% | 1,665,199 |
| Dec 8, 2025 | 725.00 | 727.00 | 718.00 | 719.00 | 719.00 | -0.83% | 1,397,537 |
| Dec 5, 2025 | 728.00 | 728.00 | 717.00 | 725.00 | 725.00 | -0.14% | 1,758,864 |
| Dec 4, 2025 | 742.00 | 742.00 | 725.00 | 726.00 | 726.00 | -2.02% | 2,458,025 |
| Dec 3, 2025 | 747.00 | 750.00 | 740.00 | 741.00 | 741.00 | 0.27% | 1,006,499 |
| Dec 2, 2025 | 742.00 | 746.00 | 739.00 | 739.00 | 739.00 | - | 711,831 |
| Dec 1, 2025 | 743.00 | 746.00 | 737.00 | 739.00 | 739.00 | -0.54% | 806,157 |
| Nov 28, 2025 | 751.00 | 752.00 | 741.00 | 743.00 | 743.00 | -1.07% | 1,374,353 |
| Nov 27, 2025 | 754.00 | 757.00 | 748.00 | 751.00 | 751.00 | 0.13% | 1,106,878 |
| Nov 26, 2025 | 771.00 | 776.00 | 750.00 | 750.00 | 750.00 | -2.47% | 2,508,547 |
| Nov 25, 2025 | 782.00 | 788.00 | 769.00 | 769.00 | 769.00 | -0.65% | 3,734,844 |
| Nov 24, 2025 | 763.00 | 783.00 | 755.00 | 774.00 | 774.00 | 2.25% | 6,998,250 |
| Nov 21, 2025 | 740.00 | 766.00 | 739.00 | 757.00 | 757.00 | 0.93% | 6,046,262 |
| Nov 20, 2025 | 736.00 | 754.00 | 730.00 | 750.00 | 750.00 | 3.31% | 5,131,875 |
| Nov 19, 2025 | 755.00 | 757.00 | 726.00 | 726.00 | 726.00 | -3.20% | 5,756,158 |
| Nov 18, 2025 | 759.00 | 784.00 | 750.00 | 750.00 | 750.00 | -1.19% | 5,899,161 |
| Nov 17, 2025 | 749.00 | 765.00 | 733.00 | 759.00 | 759.00 | 2.15% | 4,615,896 |
| Nov 14, 2025 | 743.00 | 775.00 | 741.00 | 743.00 | 743.00 | - | 3,848,442 |
| Nov 13, 2025 | 773.00 | 794.00 | 743.00 | 743.00 | 743.00 | -0.13% | 5,947,690 |
| Nov 12, 2025 | 738.00 | 750.00 | 726.00 | 744.00 | 744.00 | 1.50% | 1,716,039 |
| Nov 11, 2025 | 725.00 | 735.00 | 716.00 | 733.00 | 733.00 | 1.81% | 1,313,363 |
| Nov 10, 2025 | 731.00 | 731.00 | 717.00 | 720.00 | 720.00 | -0.83% | 897,579 |
| Nov 7, 2025 | 738.00 | 738.00 | 726.00 | 726.00 | 726.00 | -1.09% | 1,035,880 |
| Nov 6, 2025 | 734.00 | 747.00 | 732.00 | 734.00 | 734.00 | 1.66% | 1,833,741 |
| Nov 5, 2025 | 730.00 | 730.00 | 716.00 | 722.00 | 722.00 | -0.82% | 1,114,215 |
| Nov 4, 2025 | 740.00 | 747.00 | 728.00 | 728.00 | 728.00 | -1.36% | 1,799,572 |
| Nov 3, 2025 | 728.00 | 738.00 | 723.00 | 738.00 | 738.00 | 2.50% | 1,849,857 |
| Oct 31, 2025 | 720.00 | 725.00 | 718.00 | 720.00 | 720.00 | -0.69% | 1,397,810 |
| Oct 30, 2025 | 723.00 | 728.00 | 711.00 | 725.00 | 725.00 | -0.41% | 2,497,233 |
| Oct 29, 2025 | 738.00 | 739.00 | 727.00 | 728.00 | 728.00 | -0.27% | 1,288,347 |
| Oct 28, 2025 | 747.00 | 748.00 | 730.00 | 730.00 | 730.00 | -2.01% | 2,428,337 |
| Oct 27, 2025 | 761.00 | 765.00 | 745.00 | 745.00 | 745.00 | -1.46% | 2,248,804 |
| Oct 23, 2025 | 766.00 | 766.00 | 756.00 | 756.00 | 756.00 | -1.31% | 1,288,726 |
| Oct 22, 2025 | 763.00 | 773.00 | 763.00 | 766.00 | 766.00 | 0.52% | 1,021,059 |
| Oct 21, 2025 | 758.00 | 765.00 | 758.00 | 762.00 | 762.00 | 0.53% | 793,782 |
| Oct 20, 2025 | 761.00 | 770.00 | 758.00 | 758.00 | 758.00 | -0.13% | 1,613,609 |
| Oct 17, 2025 | 764.00 | 767.00 | 757.00 | 759.00 | 759.00 | -1.04% | 1,544,203 |
| Oct 16, 2025 | 761.00 | 774.00 | 761.00 | 767.00 | 767.00 | 1.46% | 1,409,820 |
| Oct 15, 2025 | 760.00 | 765.00 | 754.00 | 756.00 | 756.00 | -0.53% | 1,808,916 |
| Oct 14, 2025 | 778.00 | 782.00 | 760.00 | 760.00 | 760.00 | -1.68% | 2,452,013 |
| Oct 13, 2025 | 775.00 | 777.00 | 768.00 | 773.00 | 773.00 | -1.78% | 2,637,457 |
| Oct 9, 2025 | 797.00 | 801.00 | 786.00 | 787.00 | 787.00 | -1.01% | 1,723,835 |
| Oct 8, 2025 | 806.00 | 806.00 | 793.00 | 795.00 | 795.00 | -1.12% | 1,090,576 |
| Oct 7, 2025 | 794.00 | 808.00 | 787.00 | 804.00 | 804.00 | 0.50% | 1,772,415 |
| Oct 3, 2025 | 803.00 | 804.00 | 793.00 | 800.00 | 800.00 | - | 972,961 |
| Oct 2, 2025 | 813.00 | 814.00 | 799.00 | 800.00 | 800.00 | -0.87% | 1,078,019 |
| Oct 1, 2025 | 789.00 | 819.00 | 789.00 | 807.00 | 807.00 | 2.54% | 2,041,878 |