Ibase Gaming historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	32.350	33.000	32.350	32.800	32.800	15,008
2025-02-03	33.900	33.900	32.800	32.950	32.950	28,101
2025-01-22	33.450	33.450	33.000	33.400	33.400	42,000
2025-01-21	32.850	33.500	32.850	33.500	33.500	19,000
2025-01-20	32.900	33.550	32.800	32.850	32.850	108,000
2025-01-17	34.800	35.150	33.700	33.700	33.700	98,000
2025-01-16	37.000	37.700	35.000	35.000	35.000	736,000
2025-01-15	32.050	34.300	32.050	34.300	34.300	214,000
2025-01-14	31.050	31.600	31.050	31.200	31.200	16,000
2025-01-13	31.600	31.600	30.500	30.700	30.700	90,000
2025-01-10	32.600	32.800	32.000	32.000	32.000	56,000
2025-01-09	33.550	33.600	32.800	32.800	32.800	50,000
2025-01-08	33.750	33.750	33.100	33.300	33.300	68,000
2025-01-07	34.050	34.050	33.600	33.750	33.750	57,000
2025-01-06	34.350	34.350	33.300	33.750	33.750	84,000
2025-01-03	34.350	35.600	34.100	34.550	34.550	49,000
2025-01-02	35.100	35.300	34.600	34.600	34.600	54,000
2024-12-31	36.250	36.250	35.650	35.650	35.650	18,000
2024-12-30	36.000	36.250	36.000	36.250	36.250	27,000
2024-12-27	36.000	36.000	35.700	36.000	36.000	25,000
2024-12-26	35.400	36.000	35.300	36.000	36.000	29,000
2024-12-25	35.050	35.500	35.050	35.350	35.350	31,000
2024-12-24	35.500	35.900	35.000	35.250	35.250	32,000
2024-12-23	35.800	36.550	35.500	35.500	35.500	43,000
2024-12-20	36.150	36.350	35.900	36.000	36.000	13,000
2024-12-19	35.900	36.800	35.900	36.100	36.100	32,000
2024-12-18	36.900	36.900	36.300	36.500	36.500	24,000
2024-12-17	37.650	37.700	37.000	37.000	37.000	13,000
2024-12-16	37.150	37.150	35.900	36.300	36.300	74,000
2024-12-13	37.200	38.100	37.100	37.100	37.100	124,000
2024-12-12	38.950	38.950	37.900	37.900	37.900	43,000
2024-12-11	38.350	38.700	37.850	37.850	37.850	37,000
2024-12-10	38.000	39.100	37.850	38.350	38.350	36,000
2024-12-09	38.550	38.550	37.500	38.050	38.050	133,000
2024-12-06	39.550	39.550	38.500	38.600	38.600	52,000
2024-12-05	39.600	40.050	39.450	39.550	39.550	65,000
2024-12-04	39.800	40.200	39.500	39.600	39.600	33,000
2024-12-03	39.550	39.900	39.400	39.750	39.750	51,000
2024-12-02	39.800	40.800	39.450	39.500	39.500	63,000
2024-11-29	40.150	40.250	39.750	39.850	39.850	31,000
2024-11-28	40.300	40.300	39.350	39.550	39.550	66,000
2024-11-27	40.000	41.150	39.500	40.300	40.300	113,000
2024-11-26	39.800	40.000	39.800	39.800	39.800	29,000
2024-11-25	40.000	40.950	40.000	40.050	40.050	87,000
2024-11-22	43.200	43.200	40.700	40.900	40.900	185,000
2024-11-21	38.950	41.600	38.950	40.450	40.450	92,000
2024-11-20	38.700	39.900	38.600	39.000	39.000	41,551
2024-11-19	38.450	38.800	38.450	38.650	38.650	25,000
2024-11-18	39.000	39.000	38.200	38.250	38.250	43,000
2024-11-15	38.100	38.500	38.100	38.250	38.250	58,000
2024-11-14	38.300	38.900	38.300	38.400	38.400	81,000
2024-11-13	39.200	39.400	38.900	38.950	38.950	38,000
2024-11-12	40.000	40.050	39.000	39.000	39.000	85,000
2024-11-11	40.400	40.850	40.300	40.400	40.400	64,000
2024-11-08	40.850	41.600	40.250	41.050	41.050	112,000
2024-11-07	40.150	41.400	40.100	40.850	40.850	55,000
2024-11-06	41.650	43.350	39.850	40.400	40.400	476,000
2024-11-05	43.950	44.250	43.850	44.250	44.250	38,000
2024-11-04	43.500	44.500	43.350	43.700	43.700	58,000
2024-11-01	42.400	43.750	42.300	43.700	43.700	49,000

← NewerPage 8 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.