Ibase Gaming historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	60.900	66.000	60.600	64.800	64.800	4,819,000
2023-05-18	57.000	61.000	56.100	60.700	60.700	2,826,000
2023-05-17	55.100	56.500	54.500	55.500	55.500	448,000
2023-05-16	53.200	55.500	53.200	54.800	54.800	322,000
2023-05-15	55.000	55.200	53.100	53.100	53.100	275,000
2023-05-12	55.000	55.600	54.000	54.500	54.500	324,000
2023-05-11	57.900	57.900	54.800	54.900	54.900	534,000
2023-05-10	54.600	57.800	54.600	56.600	56.600	536,000
2023-05-09	57.100	57.200	55.000	55.200	55.200	287,000
2023-05-08	56.600	58.000	56.300	57.100	57.100	617,000
2023-05-05	54.100	55.400	54.100	54.600	54.600	143,000
2023-05-04	55.600	56.400	55.100	55.100	55.100	139,000
2023-05-03	56.200	56.600	54.800	55.400	55.400	234,000
2023-05-02	53.700	56.500	53.700	56.200	56.200	381,000
2023-04-28	52.700	53.500	52.500	53.400	53.400	214,000
2023-04-27	53.000	53.000	51.000	52.000	52.000	483,000
2023-04-26	52.271	53.052	50.805	52.075	52.075	253,833
2023-04-25	55.006	55.006	52.075	52.466	52.466	571,125
2023-04-24	54.518	55.006	53.736	54.322	54.322	196,516
2023-04-21	56.667	57.449	53.834	54.225	54.225	806,535
2023-04-20	62.400	62.800	58.200	58.200	58.200	949,000
2023-04-19	61.700	62.400	60.800	62.200	62.200	570,000
2023-04-18	63.000	63.000	61.400	61.600	61.600	362,000
2023-04-17	62.100	63.000	61.600	62.400	62.400	369,000
2023-04-14	63.000	63.600	62.000	62.000	62.000	456,000
2023-04-13	64.200	64.800	62.700	62.800	62.800	615,000
2023-04-12	63.700	64.500	63.100	63.500	63.500	529,000
2023-04-11	63.900	64.200	62.700	63.500	63.500	452,000
2023-04-10	62.000	63.800	61.400	63.800	63.800	622,000
2023-04-07	61.900	62.700	61.100	61.100	61.100	423,000
2023-04-06	62.800	62.900	60.700	61.100	61.100	646,000
2023-03-31	64.900	64.900	62.400	63.400	63.400	1,002,000
2023-03-30	61.500	64.200	61.500	64.200	64.200	1,627,000
2023-03-29	59.900	62.700	59.700	61.100	61.100	888,000
2023-03-28	61.800	61.900	58.800	59.100	59.100	442,000
2023-03-27	61.000	61.800	60.500	61.200	61.200	271,000
2023-03-24	61.500	62.000	60.100	60.400	60.400	337,000
2023-03-23	59.800	62.000	59.500	61.100	61.100	583,000
2023-03-22	60.800	60.800	59.200	59.800	59.800	258,000
2023-03-21	59.900	60.800	59.200	59.700	59.700	293,000
2023-03-20	57.400	59.300	57.400	59.100	59.100	260,000
2023-03-17	58.100	58.600	56.900	57.400	57.400	342,000
2023-03-16	59.500	59.700	57.000	57.400	57.400	497,000
2023-03-15	61.000	61.000	59.500	59.900	59.900	359,000
2023-03-14	58.700	60.000	58.700	59.100	59.100	356,000
2023-03-13	59.000	60.200	57.000	59.900	59.900	767,000
2023-03-10	61.500	61.900	59.000	59.300	59.300	1,050,000
2023-03-09	63.700	64.900	63.100	63.100	63.100	590,000
2023-03-08	65.000	65.300	62.900	63.600	63.600	1,017,000
2023-03-07	62.900	64.700	62.300	64.500	64.500	979,000
2023-03-06	62.400	62.700	61.600	62.100	62.100	627,000
2023-03-03	62.000	62.300	60.500	61.300	61.300	629,000
2023-03-02	61.200	62.400	60.700	60.900	60.900	687,000
2023-03-01	60.500	62.200	60.500	60.800	60.800	438,000
2023-02-24	63.000	63.200	60.200	60.800	60.800	1,107,000
2023-02-23	63.000	63.500	62.000	62.500	62.500	1,265,000
2023-02-22	65.000	65.400	61.400	62.200	62.200	2,013,000
2023-02-21	66.900	69.900	66.000	66.200	66.200	2,325,000
2023-02-20	66.400	67.200	65.400	66.500	66.500	1,063,000
2023-02-17	65.200	66.700	64.800	66.300	66.300	905,000

← NewerPage 15 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.