International Games System Co.,Ltd. (TPEX:3293)
Taiwan
· Delayed Price · Currency is TWD 796.00
-6.00 (-0.75%)
Sep 26, 2025, 2:31 PM CST
TPEX:3293 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |