Ibase Gaming historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	43.550	43.550	43.550	43.550	43.550	0
2024-10-30	43.700	43.700	43.500	43.550	43.550	40,000
2024-10-29	44.300	44.500	43.700	43.700	43.700	71,000
2024-10-28	45.000	45.600	44.300	44.400	44.400	86,000
2024-10-25	45.200	45.400	44.500	45.000	45.000	125,000
2024-10-24	43.900	45.300	43.850	44.500	44.500	159,000
2024-10-23	44.700	44.700	43.800	43.800	43.800	115,000
2024-10-22	44.500	45.000	44.400	44.700	44.700	70,000
2024-10-21	45.950	45.950	44.500	44.800	44.800	146,000
2024-10-18	46.150	46.150	45.000	45.000	45.000	226,000
2024-10-17	45.550	46.300	45.450	46.000	46.000	128,000
2024-10-16	45.100	46.900	45.100	45.550	45.550	222,000
2024-10-15	45.700	46.000	45.000	45.050	45.050	185,000
2024-10-14	45.900	45.900	44.300	45.650	45.650	219,000
2024-10-11	45.300	45.300	44.250	44.650	44.650	160,000
2024-10-09	45.200	45.700	42.500	44.950	44.950	296,000
2024-10-08	43.950	46.200	43.550	44.900	44.900	607,000
2024-10-07	41.300	44.750	41.300	44.750	44.750	626,000
2024-10-04	41.950	41.950	40.200	40.700	40.700	121,000
2024-10-03	42.100	42.100	42.100	42.100	42.100	0
2024-10-02	42.100	42.100	42.100	42.100	42.100	0
2024-10-01	42.500	42.550	42.000	42.100	42.100	58,000
2024-09-30	42.650	43.250	42.250	42.250	42.250	75,000
2024-09-27	42.400	43.000	42.100	43.000	43.000	76,000
2024-09-26	43.050	43.050	42.300	42.350	42.350	34,000
2024-09-25	42.600	43.550	42.400	43.000	43.000	118,000
2024-09-24	42.800	42.800	42.350	42.400	42.400	54,000
2024-09-23	41.600	42.900	41.600	42.700	42.700	65,000
2024-09-20	42.700	42.700	42.300	42.300	42.300	55,000
2024-09-19	42.100	42.800	42.050	42.650	42.650	68,000
2024-09-18	42.200	42.900	42.200	42.350	42.350	42,000
2024-09-16	42.500	42.900	42.500	42.600	42.600	42,000
2024-09-13	43.250	43.250	42.000	42.500	42.500	99,000
2024-09-12	42.700	43.350	42.450	43.200	43.200	74,000
2024-09-11	41.700	42.600	41.700	42.400	42.400	72,000
2024-09-10	44.650	44.900	41.500	41.550	41.550	425,000
2024-09-09	44.800	46.400	44.450	44.900	44.900	507,000
2024-09-06	43.700	44.900	42.300	44.800	44.800	796,000
2024-09-05	43.000	44.150	42.650	42.650	42.650	138,000
2024-09-04	40.150	43.150	39.700	43.000	43.000	273,000
2024-09-03	44.800	44.800	43.700	43.700	43.700	141,000
2024-09-02	43.950	45.450	43.700	43.950	43.950	240,000
2024-08-30	43.500	44.950	43.500	43.500	43.500	239,000
2024-08-29	43.100	43.800	42.950	43.000	43.000	138,000
2024-08-28	44.450	44.450	43.600	43.650	43.650	108,000
2024-08-27	44.950	44.950	43.550	44.000	44.000	203,000
2024-08-26	43.600	45.200	43.250	45.100	45.100	387,000
2024-08-23	41.850	45.600	41.850	43.700	43.700	697,000
2024-08-22	43.000	43.600	41.800	42.750	42.750	573,000
2024-08-21	43.900	45.450	42.350	43.350	43.350	2,292,000
2024-08-20	39.800	41.350	38.450	41.350	41.350	329,000
2024-08-19	37.100	38.600	37.000	37.600	37.600	81,000
2024-08-16	37.350	37.350	36.700	36.900	36.900	89,000
2024-08-15	36.600	36.850	36.250	36.800	36.800	57,000
2024-08-14	37.150	38.650	36.300	36.350	36.350	74,000
2024-08-13	36.650	37.000	36.650	36.850	36.850	42,000
2024-08-12	36.250	37.150	36.200	37.050	37.050	81,000
2024-08-09	36.200	37.100	36.150	36.150	36.150	92,000
2024-08-08	36.350	36.450	35.650	36.200	36.200	74,000
2024-08-07	33.750	36.900	33.750	36.900	36.900	152,000

← NewerPage 9 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.