International Games System Co.,Ltd. (TPEX:3293)
Taiwan
· Delayed Price · Currency is TWD 725.00
-1.00 (-0.14%)
At close: Dec 5, 2025
TPEX:3293 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 799.00 | 799.00 | 776.00 | 787.00 | 787.00 | -1.13% | 2,231,012 |
| Sep 26, 2025 | 805.00 | 814.00 | 793.00 | 796.00 | 796.00 | -0.75% | 1,651,121 |
| Sep 25, 2025 | 812.00 | 816.00 | 802.00 | 802.00 | 802.00 | -0.99% | 1,409,438 |
| Sep 24, 2025 | 815.00 | 822.00 | 808.00 | 810.00 | 810.00 | -0.12% | 922,874 |
| Sep 23, 2025 | 810.00 | 824.00 | 807.00 | 811.00 | 811.00 | 0.50% | 1,519,412 |
| Sep 22, 2025 | 825.00 | 825.00 | 804.00 | 807.00 | 807.00 | -0.86% | 1,099,311 |
| Sep 19, 2025 | 807.00 | 825.00 | 804.00 | 814.00 | 814.00 | 1.12% | 2,372,865 |
| Sep 18, 2025 | 808.00 | 808.00 | 796.00 | 805.00 | 805.00 | 0.50% | 1,182,228 |
| Sep 17, 2025 | 830.00 | 834.00 | 799.00 | 801.00 | 801.00 | -3.14% | 3,013,622 |
| Sep 16, 2025 | 830.00 | 848.00 | 827.00 | 827.00 | 827.00 | -0.12% | 2,075,030 |
| Sep 15, 2025 | 847.00 | 847.00 | 826.00 | 828.00 | 828.00 | -1.78% | 2,630,949 |
| Sep 12, 2025 | 795.00 | 849.00 | 788.00 | 843.00 | 843.00 | 6.44% | 7,277,249 |
| Sep 11, 2025 | 791.00 | 807.00 | 788.00 | 792.00 | 792.00 | 0.25% | 2,038,505 |
| Sep 10, 2025 | 783.00 | 791.00 | 781.00 | 790.00 | 790.00 | 0.89% | 1,231,747 |
| Sep 9, 2025 | 792.00 | 793.00 | 782.00 | 783.00 | 783.00 | -0.63% | 956,368 |
| Sep 8, 2025 | 785.00 | 790.00 | 782.00 | 788.00 | 788.00 | 0.51% | 742,729 |
| Sep 5, 2025 | 798.00 | 798.00 | 780.00 | 784.00 | 784.00 | -1.13% | 1,548,907 |
| Sep 4, 2025 | 785.00 | 796.00 | 785.00 | 793.00 | 793.00 | 1.28% | 1,754,521 |
| Sep 3, 2025 | 777.00 | 784.00 | 775.00 | 783.00 | 783.00 | 1.29% | 954,149 |
| Sep 2, 2025 | 776.00 | 784.00 | 770.00 | 773.00 | 773.00 | 0.13% | 955,287 |
| Sep 1, 2025 | 766.00 | 784.00 | 763.00 | 772.00 | 772.00 | 0.92% | 1,549,419 |
| Aug 29, 2025 | 774.00 | 774.00 | 765.00 | 765.00 | 765.00 | -0.91% | 1,469,124 |
| Aug 28, 2025 | 779.00 | 780.00 | 772.00 | 772.00 | 772.00 | -0.39% | 757,858 |
| Aug 27, 2025 | 784.00 | 784.00 | 775.00 | 775.00 | 775.00 | -0.51% | 1,060,451 |
| Aug 26, 2025 | 773.00 | 779.00 | 769.00 | 779.00 | 779.00 | 0.91% | 3,004,875 |
| Aug 25, 2025 | 778.00 | 782.00 | 770.00 | 772.00 | 772.00 | -0.52% | 1,761,387 |
| Aug 22, 2025 | 789.00 | 793.00 | 776.00 | 776.00 | 776.00 | -1.65% | 1,895,174 |
| Aug 21, 2025 | 778.00 | 795.00 | 778.00 | 789.00 | 789.00 | 1.54% | 1,112,515 |
| Aug 20, 2025 | 790.00 | 796.00 | 777.00 | 777.00 | 777.00 | -1.65% | 1,902,748 |
| Aug 19, 2025 | 810.00 | 810.00 | 790.00 | 790.00 | 790.00 | -1.37% | 1,604,902 |
| Aug 18, 2025 | 778.00 | 811.00 | 777.00 | 801.00 | 801.00 | 3.89% | 3,346,348 |
| Aug 15, 2025 | 783.00 | 785.00 | 767.00 | 771.00 | 771.00 | -0.90% | 1,299,652 |
| Aug 14, 2025 | 762.00 | 783.00 | 753.00 | 778.00 | 778.00 | 2.10% | 1,661,873 |
| Aug 13, 2025 | 776.00 | 777.00 | 759.00 | 762.00 | 762.00 | -1.42% | 2,641,889 |
| Aug 12, 2025 | 777.00 | 778.00 | 773.00 | 773.00 | 773.00 | -0.90% | 1,624,448 |
| Aug 11, 2025 | 785.00 | 788.00 | 777.00 | 780.00 | 780.00 | -1.02% | 1,319,468 |
| Aug 8, 2025 | 792.00 | 800.00 | 786.00 | 788.00 | 788.00 | - | 1,217,852 |
| Aug 7, 2025 | 794.00 | 798.00 | 788.00 | 788.00 | 788.00 | -0.76% | 1,226,479 |
| Aug 6, 2025 | 799.00 | 804.00 | 794.00 | 794.00 | 794.00 | -1.85% | 1,210,176 |
| Aug 5, 2025 | 795.00 | 814.00 | 792.00 | 809.00 | 809.00 | 2.80% | 1,676,319 |
| Aug 4, 2025 | 778.00 | 792.00 | 775.00 | 787.00 | 787.00 | 0.90% | 847,144 |
| Aug 1, 2025 | 783.00 | 783.00 | 777.00 | 780.00 | 780.00 | -0.76% | 1,133,901 |
| Jul 31, 2025 | 779.00 | 787.00 | 776.00 | 786.00 | 786.00 | 0.90% | 767,147 |
| Jul 30, 2025 | 786.00 | 788.00 | 776.00 | 779.00 | 779.00 | -0.51% | 1,346,667 |
| Jul 29, 2025 | 793.00 | 797.00 | 783.00 | 783.00 | 783.00 | -1.76% | 1,416,693 |
| Jul 28, 2025 | 805.00 | 805.00 | 793.00 | 797.00 | 797.00 | -0.38% | 989,912 |
| Jul 25, 2025 | 801.00 | 806.00 | 798.00 | 800.00 | 800.00 | 0.38% | 688,737 |
| Jul 24, 2025 | 812.00 | 813.00 | 796.00 | 797.00 | 797.00 | -1.60% | 1,627,618 |
| Jul 23, 2025 | 786.00 | 811.00 | 780.00 | 810.00 | 810.00 | 4.25% | 1,982,201 |
| Jul 22, 2025 | 789.00 | 797.00 | 777.00 | 777.00 | 777.00 | -2.02% | 2,240,806 |
| Jul 21, 2025 | 801.00 | 802.00 | 792.00 | 793.00 | 793.00 | -1.25% | 1,481,908 |
| Jul 18, 2025 | 817.00 | 818.00 | 803.00 | 803.00 | 803.00 | -1.23% | 1,675,447 |
| Jul 17, 2025 | 796.00 | 817.00 | 796.00 | 813.00 | 813.00 | -0.49% | 2,079,628 |
| Jul 16, 2025 | 820.00 | 822.00 | 815.00 | 817.00 | 788.00 | 0.25% | 1,929,903 |
| Jul 15, 2025 | 822.00 | 824.00 | 812.00 | 815.00 | 786.07 | -0.73% | 1,540,599 |