Ibase Gaming historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	35.550	36.650	31.950	33.800	33.800	428,000
2024-08-05	38.800	38.800	35.500	35.500	35.500	410,000
2024-08-02	39.250	40.300	39.250	39.400	39.400	53,000
2024-08-01	40.050	41.150	40.000	40.450	40.450	133,000
2024-07-31	39.600	40.500	39.600	39.800	39.800	51,000
2024-07-30	39.500	39.850	38.500	39.600	39.600	105,000
2024-07-29	40.400	41.300	39.300	39.300	39.300	87,000
2024-07-26	39.200	41.150	39.200	40.400	40.400	51,000
2024-07-25	40.900	40.900	40.900	40.900	40.900	0
2024-07-24	40.900	40.900	40.900	40.900	40.900	0
2024-07-23	40.750	41.500	40.750	40.900	40.900	61,000
2024-07-22	42.100	42.100	40.200	40.600	40.600	125,000
2024-07-19	43.700	43.800	42.100	42.100	42.100	169,000
2024-07-18	43.350	44.350	43.350	43.700	43.700	112,000
2024-07-17	45.650	45.700	44.600	44.700	44.700	102,000
2024-07-16	44.750	46.000	44.750	45.650	45.650	126,000
2024-07-15	46.650	46.650	44.550	44.900	44.900	115,000
2024-07-12	44.950	47.000	44.950	45.800	45.800	535,000
2024-07-11	44.000	44.800	43.850	44.450	44.450	114,000
2024-07-10	43.600	44.800	43.600	43.700	43.700	100,000
2024-07-09	45.150	45.150	43.000	43.600	43.600	355,000
2024-07-08	46.800	46.800	44.750	45.500	45.500	435,000
2024-07-05	46.850	47.500	46.350	46.550	46.550	270,000
2024-07-04	46.500	47.250	46.350	46.350	46.350	333,000
2024-07-03	47.500	47.650	45.850	46.150	46.150	589,000
2024-07-02	45.700	49.800	45.700	47.050	47.050	1,494,000
2024-07-01	46.600	46.900	45.550	45.600	45.600	191,000
2024-06-28	46.300	47.550	46.200	46.400	46.400	326,000
2024-06-27	45.500	48.000	45.500	46.150	46.150	495,000
2024-06-26	48.000	48.650	46.000	46.000	46.000	615,000
2024-06-25	45.550	49.500	45.550	46.950	46.950	1,610,000
2024-06-24	46.500	46.500	45.100	45.500	45.500	368,000
2024-06-21	46.950	47.000	44.900	46.750	46.750	2,104,000
2024-06-20	46.950	46.950	46.200	46.950	46.950	2,695,000
2024-06-19	40.000	42.700	39.900	42.700	42.700	758,000
2024-06-18	39.000	39.050	38.800	38.850	38.850	40,000
2024-06-17	38.400	39.000	38.400	38.850	38.850	64,000
2024-06-14	38.300	38.500	38.000	38.400	38.400	127,000
2024-06-13	39.100	39.100	38.300	38.300	38.300	124,000
2024-06-12	39.150	39.400	38.550	38.600	38.600	134,000
2024-06-11	39.950	39.950	39.000	39.300	39.300	77,000
2024-06-07	39.350	40.400	39.350	39.900	39.900	112,000
2024-06-06	40.500	40.500	39.100	39.300	39.300	124,000
2024-06-05	41.100	41.250	40.100	40.400	40.400	96,000
2024-06-04	38.700	42.300	38.650	40.900	40.900	252,000
2024-06-03	39.000	39.100	38.900	38.950	38.950	51,000
2024-05-31	39.200	39.200	38.800	38.950	38.950	56,000
2024-05-30	39.600	39.700	39.100	39.150	39.150	60,000
2024-05-29	39.800	39.800	39.400	39.800	39.800	48,000
2024-05-28	39.100	39.950	39.100	39.800	39.800	120,000
2024-05-27	38.750	39.300	38.650	39.100	39.100	90,000
2024-05-24	38.800	39.100	38.700	38.850	38.850	88,000
2024-05-23	39.350	39.400	39.000	39.100	39.100	95,000
2024-05-22	39.600	40.700	39.150	39.250	39.250	252,000
2024-05-21	39.650	39.800	39.300	39.600	39.600	24,000
2024-05-20	39.500	39.900	39.350	39.800	39.800	60,000
2024-05-17	40.000	40.000	39.500	39.800	39.800	55,000
2024-05-16	40.050	40.100	39.400	39.600	39.600	72,000
2024-05-15	39.600	39.950	39.400	39.600	39.600	68,000
2024-05-14	38.750	39.150	38.750	39.150	39.150	45,000

← NewerPage 10 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-08-24	0.0843 TWD
2019-08-28	1.9540 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.