Ibase Gaming historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	47.150	47.150	44.700	44.700	44.700	262,000
2022-02-23	47.300	47.300	46.550	47.150	47.150	34,000
2022-02-22	47.500	47.500	46.100	46.500	46.500	141,000
2022-02-21	48.800	48.800	47.550	47.850	47.850	94,000
2022-02-18	47.350	49.400	47.350	48.800	48.800	163,000
2022-02-17	46.250	48.600	46.250	47.250	47.250	181,000
2022-02-16	47.000	47.000	45.900	46.250	46.250	77,000
2022-02-15	46.650	46.900	45.350	45.350	45.350	149,000
2022-02-14	47.650	47.650	45.250	45.750	45.750	144,000
2022-02-11	47.250	48.300	47.250	47.800	47.800	54,000
2022-02-10	49.500	49.500	47.800	47.950	47.950	147,000
2022-02-09	49.000	49.600	48.200	48.900	48.900	166,000
2022-02-08	49.850	49.850	48.250	48.550	48.550	140,000
2022-02-07	45.600	49.100	45.600	48.900	48.900	205,000
2022-01-26	47.000	47.500	45.300	45.500	45.500	286,000
2022-01-25	48.750	48.750	47.000	47.000	47.000	111,000
2022-01-24	48.850	48.900	45.950	48.750	48.750	243,000
2022-01-21	50.700	50.700	49.600	49.600	49.600	190,000
2022-01-20	51.400	52.500	50.600	51.700	51.700	92,000
2022-01-19	50.100	51.500	50.100	50.500	50.500	108,000
2022-01-18	52.000	52.500	51.100	51.500	51.500	122,000
2022-01-17	49.000	52.000	48.650	51.400	51.400	345,000
2022-01-14	50.500	51.400	48.600	48.900	48.900	359,000
2022-01-13	52.200	52.500	50.800	50.900	50.900	211,000
2022-01-12	52.600	52.800	51.800	52.000	52.000	119,000
2022-01-11	53.200	54.100	52.000	52.200	52.200	210,000
2022-01-10	52.100	53.900	51.200	53.100	53.100	227,000
2022-01-07	54.200	55.700	53.000	53.100	53.100	263,000
2022-01-06	54.300	56.700	53.400	54.000	54.000	228,000
2022-01-05	55.800	56.300	54.400	54.500	54.500	232,000
2022-01-04	57.400	57.400	55.300	55.700	55.700	188,000
2022-01-03	57.200	57.200	56.500	56.500	56.500	152,000
2021-12-30	57.500	57.800	56.500	57.200	57.200	275,000
2021-12-29	57.400	58.200	56.300	57.300	57.300	284,000
2021-12-28	57.400	60.000	57.100	57.100	57.100	627,000
2021-12-27	59.000	59.000	56.200	56.800	56.800	271,000
2021-12-24	59.000	59.300	57.500	58.200	58.200	340,000
2021-12-23	59.400	62.100	57.600	58.400	58.400	1,123,000
2021-12-22	60.300	63.000	58.700	60.000	60.000	3,420,000
2021-12-21	53.400	58.400	53.400	58.400	58.400	1,176,000
2021-12-20	52.100	54.800	52.100	53.100	53.100	341,000
2021-12-17	52.100	52.300	51.800	52.000	52.000	129,000
2021-12-16	54.200	54.200	52.600	53.100	53.100	117,000
2021-12-15	51.100	53.800	51.100	53.200	53.200	173,000
2021-12-14	53.300	53.400	51.600	52.000	52.000	180,000
2021-12-13	54.100	54.200	52.800	53.300	53.300	189,000
2021-12-10	56.400	56.400	53.600	53.700	53.700	380,000
2021-12-09	55.500	57.100	54.600	55.600	55.600	334,000
2021-12-08	57.900	58.600	54.600	54.600	54.600	454,000
2021-12-07	58.100	58.300	56.300	57.000	57.000	582,000
2021-12-06	56.800	60.000	56.100	59.300	59.300	1,164,000
2021-12-03	51.300	56.100	51.300	56.100	56.100	767,000
2021-12-02	51.700	53.300	50.800	51.000	51.000	303,000
2021-12-01	51.300	52.500	50.500	52.300	52.300	179,000
2021-11-30	54.300	54.300	51.300	52.000	52.000	368,000
2021-11-29	51.000	53.700	50.000	52.300	52.300	494,000
2021-11-26	55.500	57.900	53.100	53.100	53.100	527,000
2021-11-25	58.800	58.900	56.600	56.600	56.600	183,000
2021-11-24	56.700	58.900	54.700	57.500	57.500	366,000
2021-11-23	59.100	60.100	57.000	57.000	57.000	616,000

← NewerPage 20 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.