Ibase Gaming historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	38.750	39.150	38.750	39.150	39.150	45,000
2024-05-13	38.950	38.950	38.250	38.400	38.400	82,000
2024-05-10	38.700	38.900	38.200	38.900	38.900	138,000
2024-05-09	39.100	39.250	38.100	38.450	38.450	204,000
2024-05-08	39.500	39.500	39.100	39.250	39.250	49,000
2024-05-07	39.850	39.850	38.950	39.500	39.500	81,000
2024-05-06	41.200	41.200	39.250	39.450	39.450	307,000
2024-05-03	41.300	42.800	40.900	41.000	41.000	249,000
2024-05-02	39.100	41.300	39.100	40.900	40.900	169,000
2024-04-30	39.500	39.850	39.350	39.350	39.350	58,000
2024-04-29	38.850	40.000	38.850	39.750	39.750	65,000
2024-04-26	38.600	39.500	38.600	38.700	38.700	60,000
2024-04-25	38.950	39.100	38.500	38.550	38.550	44,000
2024-04-24	38.700	38.750	38.300	38.500	38.500	77,000
2024-04-23	38.850	38.850	38.300	38.350	38.350	43,000
2024-04-22	38.950	39.100	38.200	38.750	38.750	84,000
2024-04-19	39.900	39.900	37.700	38.200	38.200	169,000
2024-04-18	39.800	40.400	39.800	39.800	39.800	101,000
2024-04-17	39.250	40.000	39.100	39.900	39.900	98,000
2024-04-16	39.950	39.950	37.850	38.800	38.800	235,000
2024-04-15	40.400	40.900	39.800	39.850	39.850	156,000
2024-04-12	40.350	41.750	40.250	40.550	40.550	200,000
2024-04-11	42.600	42.600	40.200	40.350	40.350	338,000
2024-04-10	42.250	43.200	42.000	42.300	42.300	167,000
2024-04-09	42.350	42.600	42.050	42.200	42.200	103,000
2024-04-08	42.600	42.600	42.150	42.500	42.500	26,000
2024-04-03	42.400	42.600	42.050	42.250	42.250	174,000
2024-04-02	43.050	43.500	43.000	43.100	43.100	112,000
2024-04-01	43.700	43.800	43.300	43.300	43.300	81,000
2024-03-29	44.050	44.450	43.500	43.600	43.600	53,000
2024-03-28	44.250	45.000	43.900	44.000	44.000	80,000
2024-03-27	43.500	44.200	43.400	44.200	44.200	77,000
2024-03-26	44.500	44.500	43.150	43.300	43.300	130,000
2024-03-25	43.900	45.500	43.600	44.200	44.200	139,000
2024-03-22	42.900	43.800	42.900	43.200	43.200	29,000
2024-03-21	43.700	43.800	43.000	43.150	43.150	91,000
2024-03-20	42.300	44.000	42.300	43.900	43.900	186,000
2024-03-19	42.300	42.600	41.950	42.150	42.150	121,000
2024-03-18	42.650	42.800	42.200	42.300	42.300	109,000
2024-03-15	43.200	43.450	42.950	43.200	43.200	86,000
2024-03-14	44.150	44.150	42.800	43.500	43.500	237,000
2024-03-13	44.400	44.650	43.550	44.150	44.150	187,000
2024-03-12	44.500	44.700	44.300	44.400	44.400	55,000
2024-03-11	43.900	44.700	43.900	44.700	44.700	87,000
2024-03-08	44.700	44.800	43.900	43.900	43.900	155,000
2024-03-07	45.750	45.750	43.700	44.700	44.700	372,000
2024-03-06	46.050	46.300	45.200	45.400	45.400	136,000
2024-03-05	45.350	46.400	45.300	46.400	46.400	121,000
2024-03-04	45.350	45.750	45.000	45.300	45.300	129,000
2024-03-01	45.750	45.850	45.450	45.600	45.600	85,000
2024-02-29	46.100	46.150	45.800	45.900	45.900	79,000
2024-02-27	47.450	47.450	46.150	46.300	46.300	76,000
2024-02-26	45.700	47.300	45.700	47.250	47.250	119,000
2024-02-23	46.100	46.250	45.650	45.700	45.700	164,000
2024-02-22	46.450	46.700	46.000	46.050	46.050	84,000
2024-02-21	46.700	47.000	46.250	46.350	46.350	145,000
2024-02-20	47.900	48.000	46.900	46.950	46.950	131,000
2024-02-19	47.500	47.900	47.400	47.400	47.400	115,000
2024-02-16	46.600	47.550	46.600	47.150	47.150	88,000
2024-02-15	46.950	47.550	46.050	46.600	46.600	180,000

← NewerPage 11 of 21 · 1,227 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.