Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,303.59 -4.54 (-0.09%) Dow
39,807.60 +0.83 (+0.00%) Nasdaq
16,748.45 -46.42 (-0.28%) Bitcoin USD
70,903.52 +4,031.57 (+6.03%) CMC Crypto 200
1,537.12 +48.58 (+3.26%)
International Games System Co.,Ltd. (3293.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 1,035.00 | 1,045.00 | 1,015.00 | 1,030.00 | 1,030.00 | 1,086,675 |
| 20 May 2024 | 1,005.00 | 1,050.00 | 1,000.00 | 1,025.00 | 1,025.00 | 1,919,000 |
| 17 May 2024 | 1,000.00 | 1,005.00 | 992.00 | 995.00 | 995.00 | 750,000 |
| 16 May 2024 | 1,000.00 | 1,005.00 | 993.00 | 998.00 | 998.00 | 687,000 |
| 15 May 2024 | 1,000.00 | 1,005.00 | 993.00 | 993.00 | 993.00 | 844,000 |
| 14 May 2024 | 999.00 | 1,010.00 | 993.00 | 993.00 | 993.00 | 898,000 |
| 13 May 2024 | 1,000.00 | 1,010.00 | 991.00 | 991.00 | 991.00 | 1,205,000 |
| 10 May 2024 | 1,015.00 | 1,040.00 | 995.00 | 995.00 | 995.00 | 1,340,000 |
| 09 May 2024 | 1,005.00 | 1,010.00 | 1,000.00 | 1,005.00 | 1,005.00 | 448,000 |
| 08 May 2024 | 1,000.00 | 1,010.00 | 995.00 | 1,000.00 | 1,000.00 | 454,000 |
| 07 May 2024 | 1,015.00 | 1,015.00 | 996.00 | 997.00 | 997.00 | 579,000 |
| 06 May 2024 | 1,000.00 | 1,020.00 | 996.00 | 1,005.00 | 1,005.00 | 656,000 |
| 03 May 2024 | 999.00 | 1,015.00 | 990.00 | 990.00 | 990.00 | 1,226,000 |
| 02 May 2024 | 999.00 | 1,005.00 | 990.00 | 1,000.00 | 1,000.00 | 1,077,000 |
| 30 Apr 2024 | 1,015.00 | 1,020.00 | 1,000.00 | 1,000.00 | 1,000.00 | 588,000 |
| 29 Apr 2024 | 1,025.00 | 1,030.00 | 1,015.00 | 1,025.00 | 1,025.00 | 500,000 |
| 26 Apr 2024 | 1,030.00 | 1,040.00 | 1,015.00 | 1,015.00 | 1,015.00 | 541,000 |
| 25 Apr 2024 | 1,040.00 | 1,055.00 | 1,020.00 | 1,025.00 | 1,025.00 | 583,000 |
| 24 Apr 2024 | 1,025.00 | 1,065.00 | 1,020.00 | 1,050.00 | 1,050.00 | 1,437,000 |
| 23 Apr 2024 | 998.00 | 1,010.00 | 986.00 | 998.00 | 998.00 | 783,000 |
| 22 Apr 2024 | 1,005.00 | 1,020.00 | 980.00 | 980.00 | 980.00 | 1,299,000 |
| 19 Apr 2024 | 1,035.00 | 1,035.00 | 991.00 | 1,000.00 | 1,000.00 | 1,923,000 |
| 18 Apr 2024 | 1,025.00 | 1,040.00 | 1,020.00 | 1,030.00 | 1,030.00 | 987,000 |
| 17 Apr 2024 | 1,050.00 | 1,055.00 | 1,020.00 | 1,025.00 | 1,025.00 | 1,258,000 |
| 16 Apr 2024 | 1,040.00 | 1,050.00 | 1,015.00 | 1,030.00 | 1,030.00 | 2,071,000 |
| 15 Apr 2024 | 1,075.00 | 1,080.00 | 1,050.00 | 1,065.00 | 1,065.00 | 853,000 |
| 12 Apr 2024 | 1,085.00 | 1,100.00 | 1,070.00 | 1,085.00 | 1,085.00 | 892,000 |
| 11 Apr 2024 | 1,090.00 | 1,110.00 | 1,080.00 | 1,085.00 | 1,085.00 | 1,044,000 |
| 10 Apr 2024 | 1,100.00 | 1,110.00 | 1,085.00 | 1,095.00 | 1,095.00 | 620,000 |
| 09 Apr 2024 | 1,125.00 | 1,140.00 | 1,095.00 | 1,100.00 | 1,100.00 | 1,334,000 |
| 08 Apr 2024 | 1,145.00 | 1,150.00 | 1,070.00 | 1,095.00 | 1,095.00 | 2,760,000 |
| 03 Apr 2024 | 1,145.00 | 1,170.00 | 1,135.00 | 1,155.00 | 1,155.00 | 1,206,000 |
| 02 Apr 2024 | 1,135.00 | 1,165.00 | 1,135.00 | 1,165.00 | 1,165.00 | 1,482,000 |
| 01 Apr 2024 | 1,130.00 | 1,150.00 | 1,115.00 | 1,135.00 | 1,135.00 | 1,338,000 |
| 29 Mar 2024 | 1,125.00 | 1,135.00 | 1,080.00 | 1,130.00 | 1,130.00 | 3,043,000 |
| 28 Mar 2024 | 1,115.00 | 1,125.00 | 1,075.00 | 1,125.00 | 1,125.00 | 3,643,000 |
| 27 Mar 2024 | 1,045.00 | 1,085.00 | 1,030.00 | 1,080.00 | 1,080.00 | 1,860,000 |
| 26 Mar 2024 | 1,025.00 | 1,045.00 | 998.00 | 1,045.00 | 1,045.00 | 2,194,000 |
| 25 Mar 2024 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | - |
| 22 Mar 2024 | 1,055.00 | 1,060.00 | 1,010.00 | 1,025.00 | 1,025.00 | 2,683,000 |
| 21 Mar 2024 | 1,140.00 | 1,150.00 | 1,055.00 | 1,055.00 | 1,055.00 | 2,877,000 |
| 20 Mar 2024 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | - |
| 19 Mar 2024 | 1,090.00 | 1,150.00 | 1,080.00 | 1,140.00 | 1,140.00 | 2,471,000 |
| 18 Mar 2024 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | - |
| 15 Mar 2024 | 1,110.00 | 1,145.00 | 1,085.00 | 1,105.00 | 1,105.00 | 2,156,000 |
| 14 Mar 2024 | 1,150.00 | 1,150.00 | 1,075.00 | 1,110.00 | 1,110.00 | 3,235,000 |
| 13 Mar 2024 | 1,095.00 | 1,170.00 | 1,080.00 | 1,165.00 | 1,165.00 | 3,347,000 |
| 12 Mar 2024 | 1,045.00 | 1,090.00 | 1,030.00 | 1,090.00 | 1,090.00 | 1,847,000 |
| 11 Mar 2024 | 1,090.00 | 1,095.00 | 1,010.00 | 1,045.00 | 1,045.00 | 2,944,000 |
| 08 Mar 2024 | 1,060.00 | 1,105.00 | 1,050.00 | 1,090.00 | 1,090.00 | 4,301,000 |
| 07 Mar 2024 | 980.00 | 1,010.00 | 974.00 | 1,005.00 | 1,005.00 | 2,999,000 |
| 06 Mar 2024 | 940.00 | 960.00 | 933.00 | 960.00 | 960.00 | 2,008,000 |
| 05 Mar 2024 | 903.00 | 920.00 | 892.00 | 918.00 | 918.00 | 1,059,000 |
| 04 Mar 2024 | 888.00 | 910.00 | 879.00 | 900.00 | 900.00 | 1,342,000 |
| 01 Mar 2024 | 860.00 | 890.00 | 860.00 | 878.00 | 878.00 | 1,294,000 |
| 29 Feb 2024 | 874.00 | 874.00 | 852.00 | 852.00 | 852.00 | 1,038,000 |
| 27 Feb 2024 | 850.00 | 872.00 | 848.00 | 869.00 | 869.00 | 1,389,000 |
| 26 Feb 2024 | 831.00 | 848.00 | 829.00 | 843.00 | 843.00 | 621,000 |
| 23 Feb 2024 | 839.00 | 848.00 | 829.00 | 829.00 | 829.00 | 503,000 |
| 22 Feb 2024 | 817.00 | 855.00 | 817.00 | 832.00 | 832.00 | 1,006,000 |
| 21 Feb 2024 | 813.00 | 824.00 | 810.00 | 815.00 | 815.00 | 687,000 |
| 20 Feb 2024 | 815.00 | 830.00 | 812.00 | 819.00 | 819.00 | 774,000 |
| 19 Feb 2024 | 833.00 | 835.00 | 813.00 | 820.00 | 820.00 | 871,000 |
| 16 Feb 2024 | 829.00 | 866.00 | 827.00 | 835.00 | 835.00 | 1,164,000 |
| 15 Feb 2024 | 850.00 | 854.00 | 812.00 | 824.00 | 824.00 | 1,490,000 |
| 05 Feb 2024 | 842.00 | 855.00 | 837.00 | 846.00 | 846.00 | 749,000 |
| 02 Feb 2024 | 843.00 | 844.00 | 830.00 | 838.00 | 838.00 | 550,000 |
| 01 Feb 2024 | 828.00 | 844.00 | 826.00 | 836.00 | 836.00 | 501,000 |
| 31 Jan 2024 | 831.00 | 839.00 | 826.00 | 830.00 | 830.00 | 582,000 |
| 30 Jan 2024 | 818.00 | 840.00 | 818.00 | 831.00 | 831.00 | 717,000 |
| 29 Jan 2024 | 800.00 | 825.00 | 800.00 | 825.00 | 825.00 | 672,000 |
| 26 Jan 2024 | 808.00 | 816.00 | 795.00 | 799.00 | 799.00 | 779,000 |
| 25 Jan 2024 | 822.00 | 833.00 | 810.00 | 810.00 | 810.00 | 1,036,000 |
| 24 Jan 2024 | 814.00 | 844.00 | 810.00 | 825.00 | 825.00 | 2,169,000 |
| 23 Jan 2024 | 792.00 | 807.00 | 787.00 | 805.00 | 805.00 | 1,286,000 |
| 22 Jan 2024 | 783.00 | 787.00 | 775.00 | 785.00 | 785.00 | 871,000 |
| 19 Jan 2024 | 776.00 | 779.00 | 768.00 | 778.00 | 778.00 | 547,000 |
| 18 Jan 2024 | 767.00 | 774.00 | 762.00 | 772.00 | 772.00 | 671,000 |
| 17 Jan 2024 | 759.00 | 762.00 | 748.00 | 760.00 | 760.00 | 984,000 |
| 16 Jan 2024 | 778.00 | 778.00 | 757.00 | 759.00 | 759.00 | 798,000 |
| 15 Jan 2024 | 772.00 | 780.00 | 769.00 | 775.00 | 775.00 | 568,611 |
| 12 Jan 2024 | 779.00 | 781.00 | 766.00 | 767.00 | 767.00 | 955,000 |
| 11 Jan 2024 | 769.00 | 784.00 | 766.00 | 779.00 | 779.00 | 1,386,000 |
| 10 Jan 2024 | 762.00 | 777.00 | 753.00 | 773.00 | 773.00 | 1,647,000 |
| 09 Jan 2024 | 765.00 | 770.00 | 748.00 | 749.00 | 749.00 | 1,509,000 |
| 08 Jan 2024 | 738.00 | 782.00 | 738.00 | 757.00 | 757.00 | 2,967,000 |
| 05 Jan 2024 | 732.00 | 738.00 | 726.00 | 726.00 | 726.00 | 497,000 |
| 04 Jan 2024 | 747.00 | 752.00 | 729.00 | 731.00 | 731.00 | 1,332,000 |
| 03 Jan 2024 | 725.00 | 743.00 | 717.00 | 740.00 | 740.00 | 1,216,000 |
| 02 Jan 2024 | 735.00 | 739.00 | 725.00 | 725.00 | 725.00 | 1,170,000 |
| 29 Dec 2023 | 715.00 | 725.00 | 713.00 | 724.00 | 724.00 | 668,000 |
| 28 Dec 2023 | 731.00 | 732.00 | 714.00 | 714.00 | 714.00 | 721,000 |
| 27 Dec 2023 | 732.00 | 742.00 | 726.00 | 726.00 | 726.00 | 954,000 |
| 26 Dec 2023 | 714.00 | 729.00 | 712.00 | 726.00 | 726.00 | 882,000 |
| 25 Dec 2023 | 720.00 | 728.00 | 708.00 | 711.00 | 711.00 | 1,202,000 |
| 22 Dec 2023 | 739.00 | 740.00 | 729.00 | 729.00 | 729.00 | 902,000 |
| 21 Dec 2023 | 753.00 | 753.00 | 728.00 | 734.00 | 734.00 | 1,473,000 |
| 20 Dec 2023 | 774.00 | 775.00 | 743.00 | 760.00 | 760.00 | 1,402,000 |
| 19 Dec 2023 | 787.00 | 793.00 | 759.00 | 766.00 | 766.00 | 2,447,000 |
| 18 Dec 2023 | 795.00 | 797.00 | 780.00 | 787.00 | 787.00 | 1,483,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.