Ibase Gaming historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	28.100	28.100	27.300	27.350	27.350	41,016
2025-07-28	28.100	28.550	27.700	28.100	28.100	37,127
2025-07-25	28.000	28.200	27.850	28.100	28.100	10,012
2025-07-24	27.750	27.950	27.400	27.950	27.950	16,025
2025-07-23	27.700	28.000	27.600	27.650	27.650	50,525
2025-07-22	28.600	28.600	27.600	27.600	27.600	24,100
2025-07-21	29.500	29.500	28.400	28.400	28.400	42,149
2025-07-18	29.500	29.750	28.850	29.150	29.150	61,001
2025-07-17	29.000	30.350	28.500	29.100	29.100	195,101
2025-07-16	26.400	29.250	26.400	29.250	29.250	197,231
2025-07-15	26.950	26.950	26.450	26.600	26.600	21,058
2025-07-14	27.900	27.900	27.150	27.150	27.150	23,001
2025-07-11	27.200	27.850	27.150	27.550	27.550	24,053
2025-07-10	26.800	27.250	26.700	27.200	27.200	64,965
2025-07-09	26.750	27.000	26.150	26.800	26.800	184,597
2025-07-08	28.750	28.750	27.200	27.200	27.200	126,289
2025-07-07	29.600	29.600	28.900	29.300	29.300	38,002
2025-07-04	30.850	30.950	29.700	29.700	29.700	73,259
2025-07-03	30.200	31.050	30.100	30.850	30.850	71,162
2025-07-02	30.000	30.050	29.800	30.050	30.050	22,008
2025-07-01	30.200	30.200	29.750	30.000	30.000	19,000
2025-06-30	29.800	29.950	29.600	29.600	29.600	32,032
2025-06-27	29.800	30.350	29.700	30.000	30.000	39,003
2025-06-26	30.250	30.300	29.900	30.000	30.000	41,031
2025-06-25	30.250	30.650	29.800	30.650	30.650	62,134
2025-06-24	30.000	31.000	30.000	30.550	30.550	65,001
2025-06-23	30.100	30.100	29.350	29.850	29.850	61,234
2025-06-20	30.600	31.300	30.000	30.000	30.000	110,039
2025-06-19	32.000	32.000	30.550	30.750	30.750	139,100
2025-06-18	33.100	33.100	31.800	32.100	32.100	129,053
2025-06-17	33.050	33.750	33.050	33.350	33.350	58,000
2025-06-16	32.700	33.350	32.700	33.350	33.350	40,000
2025-06-13	33.000	33.650	32.500	32.750	32.750	146,011
2025-06-12	34.100	34.300	33.550	33.550	33.550	150,151
2025-06-11	34.050	34.750	33.350	33.600	33.600	158,029
2025-06-10	34.300	34.300	33.850	33.850	33.850	107,105
2025-06-09	34.100	35.300	34.000	34.150	34.150	250,006
2025-06-06	35.800	36.500	33.450	33.600	33.600	578,226
2025-06-05	36.100	36.450	34.350	34.850	34.850	835,181
2025-06-04	34.000	36.700	34.000	36.700	36.700	595,010
2025-06-03	33.500	34.600	32.600	33.400	33.400	199,060
2025-06-02	35.000	35.000	31.300	33.150	33.150	345,091
2025-05-29	34.600	36.100	33.700	34.650	34.650	579,200
2025-05-28	35.900	37.100	34.000	34.300	34.300	905,469
2025-05-27	38.400	39.650	35.200	35.350	35.350	2,957,210
2025-05-26	32.800	36.050	32.100	36.050	36.050	466,394
2025-05-23	35.400	35.450	32.800	32.800	32.800	252,977
2025-05-22	34.200	35.650	34.000	35.650	35.650	805,149
2025-05-21	29.500	32.450	29.500	32.450	32.450	291,500
2025-05-20	29.000	30.500	29.000	29.500	29.500	96,032
2025-05-19	28.700	29.000	28.500	29.000	29.000	45,076
2025-05-16	28.500	29.400	28.500	29.000	29.000	53,006
2025-05-15	29.000	29.000	28.600	28.600	28.600	36,213
2025-05-14	29.050	29.300	29.000	29.000	29.000	69,136
2025-05-13	30.000	30.000	29.250	29.550	29.550	24,103
2025-05-12	29.250	29.900	29.100	29.250	29.250	37,101
2025-05-09	29.250	30.000	29.150	29.250	29.250	69,077
2025-05-08	31.000	31.000	30.200	30.350	30.350	24,003
2025-05-07	30.800	31.300	30.150	30.150	30.150	72,000
2025-05-06	31.300	31.450	30.000	31.300	31.300	298,092

← NewerPage 6 of 21 · 1,222 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.