Ibase Gaming historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	65.200	65.800	64.600	65.600	65.600	829,000
2023-02-15	64.000	66.700	63.700	65.200	65.200	1,785,000
2023-02-14	64.300	64.800	63.300	64.600	64.600	1,004,000
2023-02-13	64.600	65.800	63.400	63.400	63.400	1,248,000
2023-02-10	66.900	68.300	64.000	64.300	64.300	2,880,000
2023-02-09	69.000	69.900	66.100	66.500	66.500	3,209,000
2023-02-08	67.300	68.700	66.100	68.700	68.700	2,767,000
2023-02-07	66.700	69.000	65.600	67.600	67.600	9,588,000
2023-02-06	60.900	66.000	60.500	66.000	66.000	5,370,000
2023-02-03	59.000	61.700	58.000	60.000	60.000	3,397,000
2023-02-02	58.300	59.400	57.100	58.700	58.700	2,406,000
2023-02-01	53.500	57.200	53.500	55.900	55.900	1,807,000
2023-01-31	52.900	54.300	52.500	52.800	52.800	479,000
2023-01-30	51.300	53.400	51.000	53.100	53.100	574,000
2023-01-17	51.100	52.100	51.100	51.300	51.300	212,000
2023-01-16	50.400	51.400	50.200	51.100	51.100	242,000
2023-01-13	50.800	51.200	50.100	50.400	50.400	170,000
2023-01-12	52.300	52.500	50.100	50.600	50.600	393,000
2023-01-11	51.900	52.700	51.700	51.700	51.700	306,000
2023-01-10	53.100	53.600	50.900	51.300	51.300	674,000
2023-01-09	53.900	54.400	53.100	53.100	53.100	398,000
2023-01-06	56.200	56.200	53.900	53.900	53.900	646,000
2023-01-05	55.500	56.600	54.800	56.100	56.100	1,079,000
2023-01-04	56.100	58.800	54.300	55.600	55.600	3,224,000
2023-01-03	51.200	56.500	50.900	55.800	55.800	1,565,000
2022-12-30	51.500	52.100	50.400	51.400	51.400	248,000
2022-12-29	51.300	51.800	49.950	50.600	50.600	406,000
2022-12-28	54.000	55.600	51.000	51.300	51.300	1,223,000
2022-12-27	53.100	54.600	52.800	53.800	53.800	620,000
2022-12-26	53.600	54.600	52.000	52.400	52.400	452,000
2022-12-23	51.600	54.000	51.200	53.600	53.600	581,000
2022-12-22	54.600	56.500	51.800	52.500	52.500	1,073,000
2022-12-21	50.900	54.000	50.700	54.000	54.000	873,000
2022-12-20	52.600	55.100	49.650	49.950	49.950	1,138,000
2022-12-19	53.200	54.300	52.100	52.500	52.500	612,000
2022-12-16	54.200	57.300	53.000	53.400	53.400	1,880,000
2022-12-15	54.300	58.000	54.300	55.000	55.000	4,236,000
2022-12-14	51.400	55.200	49.500	54.700	54.700	2,482,000
2022-12-13	47.250	50.200	47.250	50.200	50.200	526,000
2022-12-12	46.850	48.900	46.850	48.000	48.000	304,000
2022-12-09	50.700	50.700	47.500	47.500	47.500	522,000
2022-12-08	50.400	51.700	49.500	49.900	49.900	709,000
2022-12-07	50.400	50.600	47.500	50.400	50.400	1,314,000
2022-12-06	48.750	52.900	48.600	50.800	50.800	3,573,000
2022-12-05	46.100	48.400	45.650	48.400	48.400	1,580,000
2022-12-02	42.850	45.200	42.850	44.000	44.000	375,000
2022-12-01	42.400	43.200	42.200	42.850	42.850	218,000
2022-11-30	41.000	42.100	41.000	41.800	41.800	128,000
2022-11-29	41.200	41.950	40.750	40.850	40.850	114,000
2022-11-28	41.300	41.650	41.100	41.200	41.200	78,000
2022-11-25	44.000	45.500	41.300	41.300	41.300	684,000
2022-11-24	42.600	43.250	42.000	42.000	42.000	234,000
2022-11-23	42.200	43.300	41.800	41.850	41.850	175,000
2022-11-22	42.000	42.100	41.350	42.100	42.100	115,000
2022-11-21	43.500	43.500	41.500	41.600	41.600	252,000
2022-11-18	41.200	42.900	41.000	42.100	42.100	445,000
2022-11-17	39.600	40.750	39.600	40.700	40.700	218,000
2022-11-16	39.800	39.950	38.050	39.600	39.600	392,000
2022-11-15	39.450	39.450	38.000	38.250	38.250	196,000
2022-11-14	39.400	39.450	38.450	38.600	38.600	97,000

← NewerPage 16 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.