Ibase Gaming historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	46.600	46.600	44.900	45.000	45.000	152,000
2022-05-23	47.600	48.100	46.350	46.600	46.600	122,000
2022-05-20	47.500	48.350	46.900	47.400	47.400	115,000
2022-05-19	45.600	46.800	45.200	46.450	46.450	99,000
2022-05-18	45.600	47.500	45.550	46.400	46.400	134,000
2022-05-17	44.800	45.500	44.350	45.250	45.250	114,000
2022-05-16	44.250	44.800	44.250	44.250	44.250	83,000
2022-05-13	42.400	44.250	42.400	43.650	43.650	166,000
2022-05-12	44.900	45.450	42.350	42.350	42.350	328,000
2022-05-11	46.050	46.800	44.600	44.900	44.900	248,000
2022-05-10	44.000	47.100	43.800	46.950	46.950	343,000
2022-05-09	51.400	51.400	46.500	46.500	46.500	612,000
2022-05-06	52.000	52.300	50.700	51.400	51.400	371,000
2022-05-05	51.700	53.600	51.100	53.500	53.500	426,000
2022-05-04	51.500	52.800	50.600	51.300	51.300	195,000
2022-05-03	51.100	52.100	51.000	51.500	51.500	194,000
2022-04-29	53.900	54.000	51.500	51.500	51.500	469,000
2022-04-28	51.700	53.000	51.100	52.000	52.000	533,000
2022-04-27	50.500	51.500	49.000	51.500	51.500	794,000
2022-04-26	52.600	54.900	52.000	52.000	52.000	789,000
2022-04-25	57.000	57.000	52.000	52.000	52.000	931,000
2022-04-22	55.700	59.100	55.200	57.600	57.600	1,557,000
2022-04-21	57.100	58.000	54.900	56.500	56.500	1,447,000
2022-04-20	56.200	60.900	56.200	57.600	57.600	6,116,000
2022-04-19	52.000	56.200	50.500	56.200	56.200	3,013,000
2022-04-18	50.000	52.300	48.900	51.100	51.100	1,472,000
2022-04-15	50.100	53.700	46.100	48.800	48.800	3,390,000
2022-04-14	44.900	48.850	44.900	48.850	48.850	629,000
2022-04-13	44.700	44.900	44.200	44.450	44.450	52,000
2022-04-12	43.000	44.700	43.000	44.000	44.000	57,000
2022-04-11	44.800	44.800	43.000	43.800	43.800	98,000
2022-04-08	44.250	44.900	44.150	44.800	44.800	116,000
2022-04-07	45.500	46.000	43.800	44.100	44.100	161,000
2022-04-06	45.500	46.600	45.050	46.000	46.000	56,000
2022-04-01	46.900	46.950	45.650	45.850	45.850	86,000
2022-03-31	47.300	47.300	47.000	47.000	47.000	44,000
2022-03-30	45.850	47.800	45.850	47.300	47.300	130,000
2022-03-29	45.850	46.450	45.350	45.600	45.600	44,000
2022-03-28	47.000	47.000	45.500	45.750	45.750	69,000
2022-03-25	47.750	48.000	47.100	47.100	47.100	128,000
2022-03-24	48.300	49.000	47.350	48.000	48.000	162,000
2022-03-23	46.900	48.500	46.900	48.500	48.500	124,000
2022-03-22	45.850	46.950	45.850	46.900	46.900	123,000
2022-03-21	46.500	46.850	45.750	46.000	46.000	92,000
2022-03-18	44.400	46.200	44.400	46.150	46.150	101,000
2022-03-17	43.700	45.550	43.700	45.400	45.400	148,000
2022-03-16	44.450	44.450	43.400	43.600	43.600	93,000
2022-03-15	44.400	44.400	43.000	43.000	43.000	92,000
2022-03-14	44.400	46.300	44.400	44.400	44.400	103,000
2022-03-11	42.950	45.050	41.900	45.050	45.050	301,000
2022-03-10	43.050	43.400	42.700	42.850	42.850	192,000
2022-03-09	44.100	44.100	42.550	42.600	42.600	141,000
2022-03-08	43.500	44.700	42.500	43.000	43.000	212,000
2022-03-07	47.000	47.000	43.100	43.550	43.550	261,000
2022-03-04	45.500	48.000	45.100	45.700	45.700	284,000
2022-03-03	45.100	45.600	44.800	44.800	44.800	105,000
2022-03-02	45.850	45.900	44.500	44.700	44.700	108,000
2022-03-01	44.200	45.000	44.000	45.000	45.000	169,000
2022-02-25	44.850	45.800	44.100	44.100	44.100	148,000
2022-02-24	47.150	47.150	44.700	44.700	44.700	262,000

← NewerPage 19 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.