Ibase Gaming historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	41.700	42.200	41.100	41.350	41.350	53,000
2022-08-16	42.750	42.750	41.500	41.650	41.650	74,000
2022-08-15	41.000	42.250	40.550	41.700	41.700	130,000
2022-08-12	40.300	40.750	40.250	40.550	40.550	38,000
2022-08-11	40.750	40.750	40.300	40.350	40.350	29,000
2022-08-10	40.400	40.800	40.250	40.350	40.350	24,000
2022-08-09	39.550	40.700	39.550	40.100	40.100	33,000
2022-08-08	39.700	40.800	39.700	39.850	39.850	66,000
2022-08-05	40.000	40.700	39.850	40.450	40.450	63,000
2022-08-04	39.250	40.200	39.250	39.550	39.550	59,000
2022-08-03	39.800	40.500	39.200	39.200	39.200	34,000
2022-08-02	40.200	40.500	39.200	39.800	39.800	80,000
2022-08-01	40.300	41.000	40.200	40.700	40.700	21,000
2022-07-29	40.650	41.100	40.600	40.800	40.800	63,000
2022-07-28	41.550	41.850	40.450	40.450	40.450	62,000
2022-07-27	40.050	41.400	40.000	41.350	41.350	95,000
2022-07-26	41.600	41.900	40.850	40.850	40.850	99,000
2022-07-25	42.350	42.450	41.750	41.950	41.950	67,000
2022-07-22	43.200	43.550	41.900	42.000	42.000	181,000
2022-07-21	44.400	44.450	43.000	43.550	43.550	110,000
2022-07-20	44.000	45.000	43.600	43.600	43.600	293,000
2022-07-19	44.500	46.500	43.550	43.550	43.550	966,000
2022-07-18	39.900	43.550	39.900	43.550	43.550	636,000
2022-07-15	39.200	40.400	39.200	39.600	39.600	135,000
2022-07-14	38.900	40.000	38.000	39.200	39.200	136,000
2022-07-13	39.050	39.850	38.700	39.000	39.000	31,000
2022-07-12	39.500	39.700	38.500	38.500	38.500	50,000
2022-07-11	39.750	40.900	39.150	40.100	40.100	37,000
2022-07-08	41.600	41.600	40.000	40.000	40.000	96,000
2022-07-07	38.800	41.200	38.800	40.800	40.800	95,000
2022-07-06	39.600	39.600	38.750	38.850	38.850	65,000
2022-07-05	38.800	40.000	38.300	40.000	40.000	83,000
2022-07-04	38.000	40.000	37.850	38.400	38.400	116,000
2022-07-01	40.950	40.950	38.000	38.000	38.000	143,000
2022-06-30	39.300	40.300	39.300	39.900	39.900	92,000
2022-06-29	39.100	40.500	39.100	40.150	40.150	98,000
2022-06-28	41.600	41.650	40.100	40.200	40.200	58,000
2022-06-27	41.250	41.900	41.250	41.650	41.650	65,000
2022-06-24	40.450	41.600	40.450	40.850	40.850	79,000
2022-06-23	39.000	40.050	39.000	39.900	39.900	117,000
2022-06-22	40.500	41.150	38.200	39.000	39.000	179,000
2022-06-21	39.650	40.500	39.650	40.300	40.300	100,000
2022-06-20	41.000	41.100	39.500	39.650	39.650	131,000
2022-06-17	40.550	41.100	40.300	41.000	41.000	126,000
2022-06-16	44.000	44.000	41.300	41.300	41.300	70,000
2022-06-15	43.500	43.750	42.100	42.700	42.700	85,000
2022-06-14	41.950	43.400	41.800	42.800	42.800	250,000
2022-06-13	45.000	45.000	43.500	43.600	43.600	189,000
2022-06-10	45.350	46.000	45.150	45.900	45.900	84,000
2022-06-09	45.250	45.750	45.250	45.350	45.350	58,000
2022-06-08	46.200	46.400	45.200	45.250	45.250	85,000
2022-06-07	46.400	46.500	45.700	46.000	46.000	53,000
2022-06-06	46.000	47.800	46.000	46.300	46.300	165,000
2022-06-02	45.650	46.050	45.650	46.000	46.000	56,000
2022-06-01	45.900	46.650	45.600	45.850	45.850	158,000
2022-05-31	45.850	46.400	45.600	45.650	45.650	63,000
2022-05-30	45.700	45.950	44.800	45.800	45.800	120,000
2022-05-27	45.000	45.550	44.750	44.750	44.750	89,000
2022-05-26	45.100	45.950	44.750	44.750	44.750	77,000
2022-05-25	45.000	45.650	44.250	45.650	45.650	91,000

← NewerPage 18 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.