Ibase Gaming historical data

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

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

← NewerPage 4 of 21 · 1,226 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.