Ibase Gaming historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 60.500 | 62.300 | 59.200 | 59.400 | 59.400 | 544,000 |
| 2021-11-19 | 61.500 | 62.300 | 60.500 | 60.500 | 60.500 | 690,000 |
| 2021-11-18 | 64.100 | 67.700 | 62.100 | 62.200 | 62.200 | 1,454,000 |
| 2021-11-17 | 64.800 | 67.000 | 63.500 | 65.500 | 65.500 | 933,000 |
| 2021-11-16 | 61.600 | 65.400 | 61.000 | 65.400 | 65.400 | 1,182,000 |
| 2021-11-15 | 61.600 | 62.400 | 60.600 | 60.800 | 60.800 | 420,000 |
| 2021-11-12 | 63.100 | 63.100 | 59.200 | 60.400 | 60.400 | 807,000 |
| 2021-11-11 | 59.200 | 64.600 | 59.200 | 63.000 | 63.000 | 1,411,000 |
| 2021-11-10 | 53.800 | 59.000 | 53.800 | 59.000 | 59.000 | 990,000 |
| 2021-11-09 | 54.000 | 54.000 | 52.900 | 53.700 | 53.700 | 238,000 |
| 2021-11-08 | 55.200 | 55.300 | 52.300 | 53.200 | 53.200 | 414,000 |
| 2021-11-05 | 57.700 | 57.700 | 53.500 | 54.200 | 54.200 | 1,068,000 |
| 2021-11-04 | 60.500 | 60.500 | 58.000 | 58.700 | 58.700 | 816,000 |
| 2021-11-03 | 59.000 | 62.700 | 58.500 | 59.600 | 59.600 | 2,435,000 |
| 2021-11-02 | 59.000 | 62.700 | 58.000 | 59.300 | 59.300 | 5,503,000 |
| 2021-11-01 | 51.900 | 57.000 | 51.200 | 57.000 | 57.000 | 2,207,000 |
| 2021-10-29 | 52.600 | 54.100 | 48.050 | 51.900 | 51.900 | 5,347,000 |
| 2021-10-28 | 48.200 | 51.000 | 47.700 | 51.000 | 51.000 | 2,036,000 |
| 2021-10-27 | 42.900 | 46.400 | 42.900 | 46.400 | 46.400 | 1,088,000 |
| 2021-10-26 | 41.050 | 42.900 | 41.050 | 42.200 | 42.200 | 391,000 |
| 2021-10-25 | 40.000 | 40.950 | 39.550 | 40.900 | 40.900 | 179,000 |
| 2021-10-22 | 41.650 | 41.750 | 39.800 | 39.950 | 39.950 | 447,000 |
← NewerPage 21 of 21 · 1,222 trading days
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.