Ibase Gaming historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	39.450	40.000	39.000	39.000	39.000	66,000
2022-11-10	38.450	39.300	38.450	39.300	39.300	57,000
2022-11-09	40.150	40.550	39.500	39.500	39.500	93,000
2022-11-08	40.750	40.750	39.500	39.500	39.500	118,000
2022-11-07	40.550	40.650	39.800	39.950	39.950	85,000
2022-11-04	40.600	40.850	40.000	40.400	40.400	39,000
2022-11-03	40.200	40.750	40.100	40.400	40.400	37,000
2022-11-02	39.450	40.900	39.450	40.200	40.200	55,000
2022-11-01	38.350	39.550	38.350	39.350	39.350	78,000
2022-10-31	37.800	39.100	37.800	38.250	38.250	58,000
2022-10-28	40.500	40.750	37.500	37.800	37.800	165,000
2022-10-27	37.000	37.050	36.500	37.050	37.050	44,000
2022-10-26	35.950	36.500	35.950	36.050	36.050	39,000
2022-10-25	37.600	37.650	35.000	35.850	35.850	134,000
2022-10-24	38.800	38.800	37.600	37.600	37.600	62,000
2022-10-21	38.100	38.900	38.000	38.150	38.150	51,000
2022-10-20	38.600	39.000	38.000	38.700	38.700	60,000
2022-10-19	39.500	39.500	38.500	38.700	38.700	23,000
2022-10-18	39.700	39.700	38.000	38.750	38.750	65,000
2022-10-17	38.400	38.400	36.700	38.050	38.050	45,000
2022-10-14	38.400	39.650	38.400	38.500	38.500	87,000
2022-10-13	40.100	40.400	36.600	37.150	37.150	133,000
2022-10-12	40.150	40.800	39.550	39.800	39.800	66,000
2022-10-11	41.800	41.800	39.900	40.150	40.150	67,000
2022-10-07	42.300	42.300	41.750	41.800	41.800	68,000
2022-10-06	41.700	42.000	41.550	42.000	42.000	66,000
2022-10-05	41.800	42.400	41.650	41.800	41.800	108,000
2022-10-04	42.500	43.700	41.100	41.800	41.800	105,000
2022-10-03	40.400	42.000	40.400	41.700	41.700	118,000
2022-09-30	39.750	40.500	39.300	40.500	40.500	66,000
2022-09-29	39.550	41.050	39.550	40.050	40.050	169,000
2022-09-28	42.950	43.850	39.550	39.550	39.550	312,000
2022-09-27	40.350	42.500	40.000	42.100	42.100	97,000
2022-09-26	42.600	42.600	40.200	40.350	40.350	225,000
2022-09-23	46.200	46.200	42.800	42.900	42.900	275,000
2022-09-22	44.750	45.600	44.100	45.600	45.600	126,000
2022-09-21	47.100	47.100	44.600	44.600	44.600	224,000
2022-09-20	48.650	48.650	46.700	46.750	46.750	197,000
2022-09-19	47.400	48.950	47.400	48.100	48.100	283,000
2022-09-16	47.800	49.950	47.450	48.050	48.050	637,000
2022-09-15	46.200	49.650	45.850	47.800	47.800	765,000
2022-09-14	43.550	45.850	43.400	45.450	45.450	392,000
2022-09-13	43.150	43.950	43.150	43.950	43.950	65,000
2022-09-12	42.150	43.400	42.150	43.150	43.150	76,000
2022-09-08	42.400	42.750	42.150	42.350	42.350	79,000
2022-09-07	42.050	42.150	41.850	42.150	42.150	43,000
2022-09-06	43.850	44.300	42.000	42.500	42.500	102,000
2022-09-05	43.500	43.900	42.800	42.900	42.900	64,000
2022-09-02	44.150	44.150	43.500	43.500	43.500	92,000
2022-09-01	44.000	45.500	43.650	44.150	44.150	258,000
2022-08-31	43.100	44.150	42.850	43.650	43.650	139,000
2022-08-30	42.600	44.250	42.600	43.100	43.100	138,000
2022-08-29	42.000	43.150	42.000	42.700	42.700	119,000
2022-08-26	41.100	44.000	41.100	43.150	43.150	335,000
2022-08-25	40.150	41.500	40.150	41.100	41.100	93,000
2022-08-24	40.700	40.900	39.800	40.000	40.000	93,000
2022-08-23	40.500	40.800	40.300	40.600	40.600	37,000
2022-08-22	41.100	41.100	40.700	40.800	40.800	16,000
2022-08-19	41.400	41.400	40.800	41.100	41.100	69,000
2022-08-18	41.350	41.550	41.150	41.400	41.400	37,000

← NewerPage 17 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.