Ibase Gaming historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	46.500	47.800	46.500	47.000	47.000	114,000
2024-02-02	47.000	47.100	46.200	46.450	46.450	73,000
2024-02-01	47.000	47.150	46.500	46.800	46.800	109,000
2024-01-31	47.150	47.450	46.700	46.900	46.900	176,000
2024-01-30	48.500	48.500	47.250	47.300	47.300	153,000
2024-01-29	48.300	48.500	48.050	48.150	48.150	43,000
2024-01-26	48.500	48.500	48.250	48.250	48.250	28,000
2024-01-25	49.900	50.000	48.100	48.300	48.300	116,000
2024-01-24	49.550	50.300	49.050	49.300	49.300	103,000
2024-01-23	48.900	49.300	48.500	48.800	48.800	121,000
2024-01-22	49.000	49.500	48.400	49.100	49.100	48,000
2024-01-19	48.250	48.750	48.200	48.350	48.350	41,000
2024-01-18	48.600	48.600	48.000	48.500	48.500	59,000
2024-01-17	48.700	48.850	48.050	48.200	48.200	45,000
2024-01-16	50.200	50.200	48.700	48.700	48.700	88,000
2024-01-15	49.500	50.200	49.400	49.400	49.400	42,113
2024-01-12	49.500	50.200	49.500	49.500	49.500	54,000
2024-01-11	48.800	49.900	48.800	49.500	49.500	69,000
2024-01-10	49.000	49.500	48.100	48.750	48.750	110,000
2024-01-09	51.000	51.000	49.000	49.000	49.000	341,000
2024-01-08	53.800	53.800	50.900	50.900	50.900	632,000
2024-01-05	53.100	55.600	52.800	55.000	55.000	435,000
2024-01-04	53.200	53.200	52.400	52.400	52.400	51,000
2024-01-03	53.200	54.000	52.900	53.000	53.000	49,000
2024-01-02	54.400	54.600	53.500	53.700	53.700	74,000
2023-12-29	54.000	54.200	53.700	54.000	54.000	82,000
2023-12-28	55.600	55.600	54.100	54.500	54.500	158,000
2023-12-27	53.500	55.900	53.300	54.900	54.900	427,000
2023-12-26	53.000	54.100	52.700	53.300	53.300	203,000
2023-12-25	52.800	53.000	52.200	52.600	52.600	139,000
2023-12-22	53.500	53.500	52.000	52.400	52.400	75,000
2023-12-21	52.300	52.900	52.300	52.400	52.400	27,000
2023-12-20	53.000	53.800	52.700	53.000	53.000	89,000
2023-12-19	51.500	53.000	51.500	53.000	53.000	62,000
2023-12-18	51.400	52.400	51.400	51.900	51.900	164,000
2023-12-15	52.100	52.900	51.800	52.600	52.600	94,000
2023-12-14	52.600	52.800	51.800	51.900	51.900	116,000
2023-12-13	52.000	53.000	52.000	52.400	52.400	52,000
2023-12-12	52.900	52.900	51.800	51.900	51.900	158,000
2023-12-11	52.400	53.200	52.200	52.500	52.500	42,000
2023-12-08	53.600	53.600	52.500	52.500	52.500	200,000
2023-12-07	53.800	54.500	52.600	53.200	53.200	162,000
2023-12-06	53.800	55.300	52.000	53.500	53.500	440,000
2023-12-05	54.600	54.600	53.200	53.500	53.500	248,000
2023-12-04	56.200	56.200	54.900	55.000	55.000	253,000
2023-12-01	54.200	56.600	54.200	55.800	55.800	748,000
2023-11-30	52.800	55.500	52.800	53.700	53.700	793,000
2023-11-29	51.900	52.600	51.800	52.300	52.300	142,000
2023-11-28	51.800	52.500	51.500	51.600	51.600	61,000
2023-11-27	52.200	52.800	51.600	51.700	51.700	126,000
2023-11-24	52.000	52.900	51.700	52.100	52.100	86,000
2023-11-23	52.500	52.900	51.800	52.000	52.000	146,000
2023-11-22	52.400	53.000	51.700	52.500	52.500	170,000
2023-11-21	53.500	54.200	52.000	52.300	52.300	253,000
2023-11-20	52.900	53.300	51.400	52.700	52.700	243,000
2023-11-17	52.700	53.800	51.000	52.600	52.600	757,000
2023-11-16	50.100	52.300	49.800	52.200	52.200	456,000
2023-11-15	48.000	50.500	48.000	49.250	49.250	262,000
2023-11-14	48.250	48.250	47.550	47.750	47.750	35,000
2023-11-13	47.200	48.250	47.200	47.750	47.750	39,000

← NewerPage 12 of 21 · 1,222 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.