Ibase Gaming historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	23.750	24.750	23.750	24.550	24.550	126,113
2025-10-22	23.250	24.300	23.250	23.800	23.800	62,103
2025-10-21	23.650	23.650	23.150	23.300	23.300	54,028
2025-10-20	23.350	23.600	23.250	23.300	23.300	63,102
2025-10-17	23.350	23.800	23.100	23.300	23.300	150,100
2025-10-16	24.000	24.000	23.550	23.850	23.850	44,440
2025-10-15	23.400	23.650	23.300	23.550	23.550	34,633
2025-10-14	23.550	24.000	23.150	23.400	23.400	77,020
2025-10-13	22.650	23.650	22.650	23.550	23.550	76,016
2025-10-09	24.300	24.400	24.050	24.250	24.250	109,110
2025-10-08	24.050	24.550	24.050	24.550	24.550	80,211
2025-10-07	25.000	25.200	24.850	25.000	25.000	67,773
2025-10-03	25.400	25.400	25.000	25.150	25.150	10,100
2025-10-02	25.100	25.250	24.850	24.900	24.900	78,264
2025-10-01	25.350	25.850	25.300	25.350	25.350	80,550
2025-09-30	25.300	26.000	25.300	25.350	25.350	43,000
2025-09-29	25.300	25.300	25.300	25.300	25.300	0
2025-09-26	26.050	26.300	25.000	25.300	25.300	99,040
2025-09-25	26.750	27.000	26.300	26.300	26.300	54,000
2025-09-24	26.350	27.750	26.350	26.750	26.750	44,011
2025-09-23	26.800	26.950	26.600	26.650	26.650	33,041
2025-09-22	27.800	27.800	27.100	27.150	27.150	36,008
2025-09-19	26.500	27.900	26.500	27.400	27.400	80,360
2025-09-18	26.300	26.600	26.250	26.500	26.500	30,001
2025-09-17	26.200	26.600	26.200	26.300	26.300	23,500
2025-09-16	26.100	26.500	26.000	26.100	26.100	36,117
2025-09-15	26.500	26.500	26.050	26.200	26.200	52,169
2025-09-12	26.600	27.000	26.400	26.550	26.550	24,149
2025-09-11	26.300	26.300	26.250	26.250	26.250	43,173
2025-09-10	26.800	26.800	26.200	26.400	26.400	61,478
2025-09-09	27.000	27.000	26.450	26.500	26.500	90,200
2025-09-08	26.750	27.200	26.700	26.800	26.800	91,326
2025-09-05	27.250	27.300	26.900	27.200	27.200	39,000
2025-09-04	27.250	27.500	27.200	27.200	27.200	41,000
2025-09-03	27.250	27.300	27.150	27.150	27.150	35,538
2025-09-02	27.900	27.900	27.200	27.250	27.250	42,000
2025-09-01	28.650	28.650	27.900	27.900	27.900	106,042
2025-08-29	28.700	28.700	28.200	28.400	28.400	17,001
2025-08-28	28.600	28.600	27.900	28.300	28.300	70,040
2025-08-27	29.500	29.500	28.400	28.650	28.650	51,200
2025-08-26	28.800	29.000	28.400	28.700	28.700	43,000
2025-08-25	28.850	29.300	28.700	28.700	28.700	85,501
2025-08-22	28.700	28.900	28.400	28.400	28.400	61,601
2025-08-21	28.000	29.100	28.000	28.700	28.700	78,089
2025-08-20	28.900	28.900	27.850	28.700	28.700	71,000
2025-08-19	29.400	29.400	28.500	28.750	28.750	50,559
2025-08-18	29.900	29.900	28.700	29.300	29.300	123,040
2025-08-15	29.500	29.800	29.100	29.400	29.400	147,300
2025-08-14	30.700	31.700	29.550	29.550	29.550	609,101
2025-08-13	26.500	29.150	26.500	29.150	29.150	547,097
2025-08-12	26.100	26.850	26.100	26.500	26.500	70,173
2025-08-11	26.500	26.600	26.100	26.100	26.100	37,629
2025-08-08	26.000	26.950	26.000	26.500	26.500	16,001
2025-08-07	26.250	26.450	26.250	26.350	26.350	54,400
2025-08-06	26.700	26.750	26.350	26.500	26.500	101,007
2025-08-05	27.150	27.300	26.850	27.000	27.000	51,042
2025-08-04	26.950	27.400	26.950	27.050	27.050	49,010
2025-08-01	26.800	26.800	26.800	26.800	26.800	35,133
2025-07-31	26.900	27.000	26.700	26.800	26.800	39,091
2025-07-30	27.000	27.450	26.900	27.150	27.150	35,001

← NewerPage 5 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.