Ibase Gaming historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	51.500	52.700	51.500	52.400	52.400	185,000
2023-08-14	52.800	52.800	50.300	51.300	51.300	326,000
2023-08-11	54.100	54.100	53.000	53.000	53.000	108,000
2023-08-10	55.100	55.100	52.800	53.000	53.000	407,000
2023-08-09	56.700	56.800	54.900	55.200	55.200	142,000
2023-08-08	57.000	57.200	56.500	56.500	56.500	160,000
2023-08-07	54.700	56.800	54.100	56.700	56.700	239,000
2023-08-04	54.300	55.600	54.000	55.200	55.200	220,000
2023-08-03	54.600	54.600	54.600	54.600	54.600	0
2023-08-02	56.800	57.500	54.600	54.600	54.600	484,000
2023-08-01	58.100	58.400	56.700	56.800	56.800	201,000
2023-07-31	59.000	60.000	57.400	57.800	57.800	310,000
2023-07-28	58.900	59.700	57.500	58.500	58.500	447,000
2023-07-27	59.000	59.100	58.100	58.500	58.500	348,000
2023-07-26	59.300	59.900	57.000	57.500	57.500	433,000
2023-07-25	56.300	59.200	56.000	58.600	58.600	514,000
2023-07-24	57.800	57.800	55.600	56.000	56.000	416,000
2023-07-21	57.500	57.700	56.300	57.300	57.300	514,000
2023-07-20	59.400	60.300	57.800	58.200	58.200	634,000
2023-07-19	60.800	61.200	59.600	59.600	59.600	386,000
2023-07-18	62.500	62.600	60.400	60.600	60.600	703,000
2023-07-17	60.500	62.500	60.100	61.900	61.900	914,000
2023-07-14	59.600	61.000	59.500	60.500	60.500	359,000
2023-07-13	60.400	61.100	59.600	59.600	59.600	478,000
2023-07-12	60.700	61.000	59.800	60.000	60.000	237,000
2023-07-11	59.600	61.100	59.600	60.500	60.500	325,000
2023-07-10	60.400	61.200	59.500	59.500	59.500	540,000
2023-07-07	60.300	60.900	59.800	60.200	60.200	769,000
2023-07-06	62.000	62.500	61.300	61.300	61.300	1,288,000
2023-07-05	62.500	64.400	62.500	62.900	62.900	852,000
2023-07-04	64.400	64.500	62.000	62.500	62.500	1,914,000
2023-07-03	66.300	66.900	64.300	64.300	64.300	2,503,000
2023-06-30	63.500	64.600	61.600	64.200	64.200	1,419,000
2023-06-29	63.900	64.900	62.800	62.800	62.800	509,000
2023-06-28	64.200	64.800	63.300	63.500	63.500	365,000
2023-06-27	64.800	65.400	63.000	63.100	63.100	696,000
2023-06-26	66.800	66.800	64.500	64.700	64.700	990,000
2023-06-21	69.100	70.000	67.000	67.000	67.000	1,414,000
2023-06-20	68.800	69.800	67.300	69.000	69.000	949,000
2023-06-19	67.500	70.400	66.900	68.800	68.800	1,537,000
2023-06-16	68.700	70.300	66.900	66.900	66.900	1,722,000
2023-06-15	69.200	70.500	67.900	68.600	68.600	1,789,000
2023-06-14	68.500	68.900	66.800	68.900	68.900	1,608,000
2023-06-13	69.600	70.500	66.300	68.500	68.500	2,826,000
2023-06-12	73.500	74.500	68.200	68.800	68.800	4,251,000
2023-06-09	71.000	74.800	68.700	72.000	72.000	9,539,000
2023-06-08	63.100	70.100	63.100	70.100	70.100	7,697,000
2023-06-07	62.700	66.000	62.400	63.800	63.800	2,812,000
2023-06-06	62.500	62.500	58.900	60.000	60.000	1,668,000
2023-06-05	62.000	63.900	61.800	62.000	62.000	764,000
2023-06-02	63.800	63.900	61.400	61.700	61.700	872,000
2023-06-01	64.000	64.800	62.900	63.100	63.100	607,000
2023-05-31	62.200	64.100	62.100	63.700	63.700	601,000
2023-05-30	62.100	63.600	60.100	62.600	62.600	1,763,000
2023-05-29	63.900	64.200	62.000	62.100	62.100	1,239,000
2023-05-26	66.600	67.800	63.000	63.500	63.500	2,483,000
2023-05-25	65.900	68.600	65.100	66.600	66.600	3,506,000
2023-05-24	66.600	69.000	64.600	66.000	66.000	2,711,000
2023-05-23	66.800	67.700	65.800	66.200	66.200	1,640,000
2023-05-22	64.800	68.400	64.800	66.900	66.900	3,252,000

← NewerPage 14 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.