Ibase Gaming historical data

Date	Open	High	Low	Close	Adj. close	Volume
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
2021-10-21	41.950	42.300	41.000	41.700	41.700	200,000
2021-10-20	41.350	43.150	41.350	41.900	41.900	308,000
2021-10-19	43.000	43.000	41.150	41.900	41.900	483,000
2021-10-18	39.250	42.700	39.050	42.200	42.200	771,000
2021-10-15	38.950	39.300	38.300	39.250	39.250	230,000
2021-10-14	40.100	40.900	38.500	38.700	38.700	523,000

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

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.