Ibase Gaming historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	34.300	34.300	30.200	31.300	31.300	1,125,362
2025-05-02	30.800	31.250	30.050	31.250	31.250	911,518
2025-04-30	28.000	28.450	28.000	28.450	28.450	238,365
2025-04-29	24.000	25.900	24.000	25.900	25.900	167,654
2025-04-28	23.100	23.600	23.100	23.550	23.550	45,376
2025-04-25	23.000	23.400	22.650	22.900	22.900	65,548
2025-04-24	22.800	23.600	22.650	22.700	22.700	49,001
2025-04-23	22.650	22.850	22.500	22.750	22.750	42,003
2025-04-22	22.700	23.050	22.200	22.200	22.200	121,053
2025-04-21	24.650	24.650	23.150	23.150	23.150	77,100
2025-04-18	23.900	25.450	23.850	24.250	24.250	92,001
2025-04-17	23.600	23.900	23.550	23.700	23.700	39,001
2025-04-16	24.500	24.700	23.900	23.900	23.900	99,132
2025-04-15	23.500	24.350	23.150	24.300	24.300	112,001
2025-04-14	24.000	24.050	23.200	23.300	23.300	108,049
2025-04-11	22.950	24.200	22.950	23.700	23.700	125,001
2025-04-10	25.350	25.400	24.350	25.400	25.400	197,000
2025-04-09	25.600	25.600	23.100	23.100	23.100	207,005
2025-04-08	25.650	25.650	25.650	25.650	25.650	122,037
2025-04-07	28.500	28.500	28.500	28.500	28.500	36,003
2025-04-02	31.600	31.950	31.400	31.650	31.650	39,004
2025-04-01	31.400	31.800	31.400	31.600	31.600	32,090
2025-03-31	31.300	32.650	31.000	31.400	31.400	58,219
2025-03-28	33.250	35.300	32.150	32.800	32.800	57,051
2025-03-27	34.100	34.100	33.300	33.300	33.300	14,100
2025-03-26	33.750	33.750	33.100	33.300	33.300	20,257
2025-03-25	33.350	33.550	33.150	33.200	33.200	45,166
2025-03-24	33.350	33.950	33.300	33.300	33.300	29,200
2025-03-21	33.800	33.900	33.600	33.600	33.600	38,237
2025-03-20	33.750	33.950	33.750	33.800	33.800	32,100
2025-03-19	34.200	34.300	33.750	33.750	33.750	27,112
2025-03-18	34.550	34.950	34.100	34.150	34.150	45,700
2025-03-17	34.850	34.950	34.400	34.400	34.400	29,700
2025-03-14	35.600	35.700	34.850	34.850	34.850	60,109
2025-03-13	36.100	37.000	35.200	35.200	35.200	146,016
2025-03-12	36.850	36.850	35.500	35.500	35.500	59,646
2025-03-11	35.300	35.800	34.650	35.100	35.100	37,690
2025-03-10	35.550	35.650	35.350	35.400	35.400	39,137
2025-03-07	35.600	35.800	35.450	35.550	35.550	25,106
2025-03-06	35.600	35.800	35.500	35.600	35.600	25,004
2025-03-05	36.300	36.300	35.300	35.600	35.600	28,136
2025-03-04	36.000	36.000	35.550	35.600	35.600	20,010
2025-03-03	35.550	36.050	35.500	35.950	35.950	28,009
2025-02-27	36.200	36.800	36.050	36.050	36.050	41,015
2025-02-26	36.600	36.600	36.200	36.200	36.200	26,018
2025-02-25	36.400	36.400	36.100	36.350	36.350	23,005
2025-02-24	36.000	36.500	35.550	36.500	36.500	103,040
2025-02-21	37.350	37.350	35.850	35.950	35.950	69,010
2025-02-20	35.550	36.900	35.550	36.100	36.100	82,087
2025-02-19	35.900	36.000	35.450	35.450	35.450	40,007
2025-02-18	35.600	35.600	35.450	35.450	35.450	52,699
2025-02-17	35.500	37.050	35.250	35.500	35.500	142,017
2025-02-14	35.800	35.800	35.450	35.450	35.450	14,036
2025-02-13	35.150	35.500	35.000	35.400	35.400	35,005
2025-02-12	35.150	35.500	34.750	35.050	35.050	54,277
2025-02-11	35.300	36.200	34.800	34.800	34.800	59,001
2025-02-10	33.900	36.500	33.700	35.200	35.200	139,111
2025-02-07	33.400	33.900	33.300	33.600	33.600	29,030
2025-02-06	34.000	34.000	33.200	33.600	33.600	38,003
2025-02-05	34.850	34.850	33.800	33.900	33.900	17,001

← NewerPage 7 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.