Ibase Gaming historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	30.350	30.350	30.350	30.350	30.350	1,552,136
2026-04-27	27.600	27.600	27.600	27.600	27.600	449,302
2026-04-24	25.100	25.100	25.100	25.100	25.100	393,000
2026-04-23	22.000	22.850	20.700	22.850	22.850	566,790
2026-04-22	22.700	23.000	22.100	23.000	23.000	156,004
2026-04-21	23.400	23.600	22.500	22.700	22.700	325,500
2026-04-20	24.200	24.400	22.150	23.100	23.100	1,137,921
2026-04-17	22.400	23.000	22.300	23.000	23.000	570,801
2026-04-16	19.450	20.950	19.400	20.950	20.950	663,805
2026-04-15	17.350	19.050	17.300	19.050	19.050	409,376
2026-04-14	18.100	18.150	17.150	17.350	17.350	485,592
2026-04-13	18.500	18.850	18.200	18.200	18.200	130,020
2026-04-10	18.650	18.900	18.350	18.900	18.900	193,002
2026-04-09	19.100	19.100	18.800	18.950	18.950	56,057
2026-04-08	19.550	19.550	18.950	19.150	19.150	221,011
2026-04-07	19.550	19.700	19.100	19.600	19.600	114,005
2026-04-02	19.750	19.750	19.150	19.550	19.550	149,700
2026-04-01	19.950	20.000	19.750	19.750	19.750	35,290
2026-03-31	20.200	20.300	19.700	19.700	19.700	55,082
2026-03-30	20.500	20.550	20.200	20.300	20.300	68,007
2026-03-27	20.100	20.500	19.800	20.500	20.500	96,112
2026-03-26	19.600	20.400	19.600	20.200	20.200	140,004
2026-03-25	19.650	20.050	19.600	19.600	19.600	45,076
2026-03-24	19.900	19.950	19.400	19.650	19.650	36,079
2026-03-23	20.050	20.050	19.500	19.500	19.500	50,071
2026-03-20	19.900	20.050	19.750	20.000	20.000	55,173
2026-03-19	20.150	20.250	19.900	19.900	19.900	47,016
2026-03-18	19.600	20.600	19.550	20.150	20.150	178,442
2026-03-17	19.700	20.250	19.600	19.600	19.600	125,281
2026-03-16	20.050	20.050	19.600	19.700	19.700	100,012
2026-03-13	20.000	20.100	19.300	20.000	20.000	194,011
2026-03-12	20.400	20.450	20.050	20.100	20.100	99,007
2026-03-11	20.450	20.500	20.300	20.400	20.400	39,100
2026-03-10	20.150	20.600	20.150	20.250	20.250	49,025
2026-03-09	20.900	21.150	20.350	20.350	20.350	134,036
2026-03-06	20.900	21.600	20.900	21.150	21.150	75,200
2026-03-05	23.000	23.650	20.800	20.900	20.900	803,345
2026-03-04	22.000	22.000	20.900	21.500	21.500	83,423
2026-03-03	22.700	22.850	22.300	22.300	22.300	100,007
2026-03-02	23.400	24.850	22.400	22.700	22.700	704,100
2026-02-26	22.800	22.900	22.350	22.700	22.700	136,005
2026-02-25	22.250	22.700	21.850	22.700	22.700	157,164
2026-02-24	21.500	22.300	21.500	22.300	22.300	87,015
2026-02-23	21.200	21.450	21.200	21.450	21.450	90,500
2026-02-11	21.700	21.700	21.150	21.150	21.150	68,037
2026-02-10	21.750	21.750	21.400	21.400	21.400	45,813
2026-02-09	21.300	21.850	21.250	21.700	21.700	20,021
2026-02-06	21.600	21.600	21.200	21.300	21.300	61,076
2026-02-05	21.500	21.750	21.500	21.700	21.700	38,004
2026-02-04	21.100	21.800	21.100	21.750	21.750	69,263
2026-02-03	21.800	22.050	21.200	21.650	21.650	70,006
2026-02-02	21.400	22.050	21.100	21.200	21.200	52,239
2026-01-30	21.800	21.800	21.400	21.400	21.400	72,003
2026-01-29	22.350	22.350	21.750	21.800	21.800	70,115
2026-01-28	22.300	22.900	22.200	22.300	22.300	57,000
2026-01-27	22.600	22.850	22.000	22.550	22.550	65,174
2026-01-26	22.700	22.700	22.250	22.600	22.600	85,137
2026-01-23	22.850	22.850	21.350	21.950	21.950	109,009
2026-01-22	22.050	22.200	21.900	21.900	21.900	92,001
2026-01-21	22.200	22.200	22.000	22.000	22.000	79,080

← NewerPage 3 of 5 · 244 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.