Ibase Gaming historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 22.500 | 22.850 | 22.350 | 22.400 | 22.400 | 114,164 |
| 2026-01-19 | 22.250 | 23.000 | 22.150 | 22.500 | 22.500 | 172,003 |
| 2026-01-16 | 22.350 | 23.100 | 22.200 | 22.250 | 22.250 | 106,101 |
| 2026-01-15 | 22.750 | 23.050 | 22.350 | 22.350 | 22.350 | 78,015 |
| 2026-01-14 | 22.150 | 23.600 | 22.000 | 22.700 | 22.700 | 104,337 |
| 2026-01-13 | 21.950 | 22.150 | 21.650 | 22.050 | 22.050 | 34,273 |
| 2026-01-12 | 21.550 | 22.350 | 21.500 | 21.950 | 21.950 | 42,005 |
| 2026-01-09 | 21.500 | 21.600 | 21.150 | 21.450 | 21.450 | 109,000 |
| 2026-01-08 | 21.600 | 21.700 | 21.550 | 21.600 | 21.600 | 74,037 |
| 2026-01-07 | 22.150 | 22.150 | 21.600 | 21.700 | 21.700 | 167,177 |
| 2026-01-06 | 22.350 | 22.500 | 22.100 | 22.300 | 22.300 | 123,003 |
| 2026-01-05 | 22.800 | 22.850 | 22.200 | 22.300 | 22.300 | 120,044 |
| 2026-01-02 | 22.800 | 23.050 | 22.550 | 22.800 | 22.800 | 103,073 |
| 2025-12-31 | 23.350 | 23.350 | 22.750 | 22.750 | 22.750 | 21,519 |
| 2025-12-30 | 23.000 | 23.000 | 22.550 | 22.800 | 22.800 | 53,005 |
| 2025-12-29 | 22.650 | 23.000 | 22.650 | 22.950 | 22.950 | 23,000 |
| 2025-12-26 | 22.600 | 22.800 | 22.600 | 22.650 | 22.650 | 27,003 |
| 2025-12-24 | 23.450 | 23.450 | 22.750 | 22.750 | 22.750 | 36,009 |
| 2025-12-23 | 23.000 | 23.000 | 22.950 | 23.000 | 23.000 | 19,002 |
| 2025-12-22 | 23.100 | 23.900 | 22.800 | 23.000 | 23.000 | 120,200 |
| 2025-12-19 | 23.100 | 23.350 | 22.500 | 22.550 | 22.550 | 94,090 |
| 2025-12-18 | 23.100 | 23.600 | 23.000 | 23.100 | 23.100 | 10,009 |
| 2025-12-17 | 22.800 | 23.950 | 22.800 | 23.300 | 23.300 | 82,095 |
| 2025-12-16 | 22.900 | 22.900 | 22.800 | 22.800 | 22.800 | 19,001 |
| 2025-12-15 | 22.700 | 23.000 | 22.700 | 23.000 | 23.000 | 25,001 |
| 2025-12-12 | 22.700 | 23.000 | 22.650 | 23.000 | 23.000 | 43,063 |
| 2025-12-11 | 22.800 | 22.900 | 22.600 | 22.700 | 22.700 | 62,587 |
| 2025-12-10 | 23.100 | 23.100 | 22.900 | 22.900 | 22.900 | 39,006 |
| 2025-12-09 | 23.100 | 23.500 | 23.100 | 23.100 | 23.100 | 27,010 |
| 2025-12-08 | 23.200 | 23.200 | 22.900 | 23.100 | 23.100 | 44,002 |
| 2025-12-05 | 23.350 | 23.400 | 23.050 | 23.200 | 23.200 | 33,225 |
| 2025-12-04 | 24.050 | 24.050 | 23.800 | 23.800 | 23.800 | 22,010 |
| 2025-12-03 | 23.650 | 24.700 | 23.550 | 24.050 | 24.050 | 72,700 |
| 2025-12-02 | 23.400 | 23.800 | 23.350 | 23.500 | 23.500 | 53,309 |
| 2025-12-01 | 23.050 | 23.550 | 23.050 | 23.350 | 23.350 | 39,001 |
| 2025-11-28 | 22.950 | 23.000 | 22.900 | 23.000 | 23.000 | 20,001 |
| 2025-11-27 | 22.800 | 22.950 | 22.700 | 22.900 | 22.900 | 46,846 |
| 2025-11-26 | 23.100 | 23.200 | 22.800 | 22.900 | 22.900 | 126,166 |
| 2025-11-25 | 24.000 | 25.450 | 23.200 | 23.250 | 23.250 | 682,060 |
| 2025-11-24 | 22.900 | 23.150 | 22.800 | 23.150 | 23.150 | 48,007 |
| 2025-11-21 | 22.750 | 22.750 | 22.350 | 22.600 | 22.600 | 34,000 |
| 2025-11-20 | 22.400 | 22.850 | 22.400 | 22.450 | 22.450 | 19,000 |
| 2025-11-19 | 22.350 | 22.500 | 22.350 | 22.400 | 22.400 | 44,087 |
| 2025-11-18 | 22.300 | 22.500 | 22.300 | 22.500 | 22.500 | 24,001 |
| 2025-11-17 | 22.850 | 22.850 | 22.550 | 22.550 | 22.550 | 39,044 |
| 2025-11-14 | 22.800 | 23.000 | 22.750 | 22.950 | 22.950 | 37,001 |
| 2025-11-13 | 23.000 | 23.450 | 23.000 | 23.100 | 23.100 | 71,021 |
| 2025-11-12 | 22.450 | 22.950 | 22.400 | 22.650 | 22.650 | 73,237 |
| 2025-11-11 | 22.450 | 22.500 | 22.300 | 22.400 | 22.400 | 37,037 |
| 2025-11-10 | 22.400 | 22.950 | 22.400 | 22.550 | 22.550 | 42,312 |
| 2025-11-07 | 22.350 | 22.500 | 22.300 | 22.400 | 22.400 | 36,000 |
| 2025-11-06 | 22.500 | 22.850 | 22.350 | 22.550 | 22.550 | 121,300 |
| 2025-11-05 | 22.850 | 23.000 | 22.800 | 22.900 | 22.900 | 30,040 |
| 2025-11-04 | 23.200 | 23.200 | 22.900 | 23.000 | 23.000 | 21,000 |
| 2025-11-03 | 23.300 | 23.300 | 23.000 | 23.200 | 23.200 | 80,100 |
| 2025-10-31 | 23.200 | 23.400 | 23.050 | 23.300 | 23.300 | 55,865 |
| 2025-10-30 | 24.700 | 24.700 | 23.150 | 23.450 | 23.450 | 58,022 |
| 2025-10-29 | 23.900 | 24.100 | 23.500 | 23.500 | 23.500 | 86,000 |
| 2025-10-28 | 24.800 | 24.800 | 24.050 | 24.150 | 24.150 | 43,000 |
| 2025-10-27 | 24.600 | 25.000 | 24.550 | 24.750 | 24.750 | 71,012 |
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.