Ibase Gaming historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	21.900	21.900	20.800	21.100	21.100	42,000
2026-07-22	21.050	21.600	20.900	21.500	21.500	72,143
2026-07-21	21.150	21.350	20.950	20.950	20.950	51,001
2026-07-20	20.800	21.350	20.700	21.300	21.300	43,000
2026-07-17	20.650	21.450	20.600	20.800	20.800	113,001
2026-07-16	22.000	22.000	21.750	21.800	21.800	12,200
2026-07-15	21.300	22.650	21.300	22.000	22.000	23,062
2026-07-14	21.950	22.050	21.350	21.550	21.550	84,002
2026-07-13	23.000	23.000	22.000	22.000	22.000	75,000
2026-07-10	23.000	23.000	23.000	23.000	23.000	0
2026-07-09	21.950	23.000	21.950	23.000	23.000	33,020
2026-07-08	23.000	23.000	22.100	22.150	22.150	44,055
2026-07-07	23.600	24.300	22.600	22.750	22.750	175,190
2026-07-06	22.800	24.000	22.600	23.500	23.500	157,132
2026-07-03	22.400	22.750	22.350	22.550	22.550	89,000
2026-07-02	22.750	22.950	22.400	22.600	22.600	62,000
2026-07-01	22.650	23.500	22.200	22.500	22.500	87,103
2026-06-30	21.600	22.450	21.600	22.400	22.400	83,110
2026-06-29	21.700	21.900	21.400	21.900	21.900	48,139
2026-06-26	21.950	22.050	21.200	21.700	21.700	128,000
2026-06-25	22.200	22.300	22.000	22.050	22.050	66,037
2026-06-24	22.050	22.400	22.000	22.200	22.200	97,001
2026-06-23	22.700	22.850	22.400	22.400	22.400	118,001
2026-06-22	22.900	23.300	22.600	22.850	22.850	106,044
2026-06-18	22.900	23.100	22.650	22.700	22.700	69,001
2026-06-17	22.200	22.950	22.200	22.850	22.850	84,000
2026-06-16	22.650	22.950	22.150	22.150	22.150	194,003
2026-06-15	23.350	23.350	22.600	22.600	22.600	167,001
2026-06-12	23.300	23.650	23.300	23.300	23.300	44,000
2026-06-11	23.950	23.950	23.000	23.100	23.100	93,203
2026-06-10	24.050	24.300	23.300	24.300	24.300	241,001
2026-06-09	22.000	24.200	22.000	24.200	24.200	175,000
2026-06-08	21.750	22.500	21.750	22.000	22.000	201,001
2026-06-05	25.150	25.150	24.050	24.050	24.050	175,041
2026-06-04	24.400	25.550	24.300	25.150	25.150	395,211
2026-06-03	24.050	24.500	23.900	24.400	24.400	210,105
2026-06-02	24.300	24.300	23.750	24.000	24.000	206,012
2026-06-01	24.500	24.600	24.200	24.300	24.300	191,001
2026-05-29	24.850	24.900	24.200	24.500	24.500	145,003
2026-05-28	25.450	25.450	24.050	24.550	24.550	516,011
2026-05-27	27.500	27.750	25.000	25.450	25.450	850,632
2026-05-26	24.150	26.400	23.450	26.400	26.400	791,700
2026-05-25	24.800	25.200	23.500	24.000	24.000	321,015
2026-05-22	25.000	25.000	23.800	24.400	24.400	242,031
2026-05-21	23.950	24.700	23.950	24.450	24.450	126,000
2026-05-20	23.850	24.100	23.350	24.000	24.000	142,120
2026-05-19	24.350	24.500	23.050	23.500	23.500	556,020
2026-05-18	24.050	24.700	23.950	24.250	24.250	167,002
2026-05-15	25.600	25.800	24.600	24.800	24.800	306,003
2026-05-14	27.100	27.100	24.900	25.500	25.500	318,004
2026-05-13	26.350	26.900	25.900	26.500	26.500	290,072
2026-05-12	27.950	27.950	25.950	26.450	26.450	495,501
2026-05-11	28.050	28.400	27.200	27.550	27.550	330,992
2026-05-08	31.600	31.650	27.500	27.800	27.800	1,007,539
2026-05-07	26.200	28.850	26.100	28.850	28.850	558,461
2026-05-06	28.350	28.350	26.100	26.250	26.250	741,041
2026-05-05	27.950	29.350	27.050	28.350	28.350	864,000
2026-05-04	29.500	30.100	27.500	28.300	28.300	913,000
2026-04-30	31.800	31.800	29.000	29.400	29.400	1,768,056
2026-04-29	33.350	33.350	30.850	32.100	32.100	3,887,414

← NewerPage 2 of 21 · 1,223 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.