Ibase Gaming historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 22.050 | 22.050 | 21.300 | 21.500 | 21.500 | 52,337 |
| 2026-10-16 | 21.650 | 22.400 | 21.650 | 21.800 | 21.800 | 80,340 |
| 2026-10-15 | 21.300 | 21.400 | 21.150 | 21.300 | 21.300 | 67,339 |
| 2026-10-14 | 21.350 | 21.800 | 21.350 | 21.700 | 21.700 | 57,022 |
| 2026-10-13 | 21.000 | 21.550 | 21.000 | 21.200 | 21.200 | 255,202 |
| 2026-10-12 | 22.200 | 22.450 | 21.750 | 21.950 | 21.950 | 69,579 |
| 2026-10-08 | 22.300 | 22.550 | 22.200 | 22.350 | 22.350 | 80,101 |
| 2026-10-07 | 22.550 | 22.800 | 22.450 | 22.550 | 22.550 | 103,200 |
| 2026-10-06 | 24.700 | 24.700 | 22.450 | 22.550 | 22.550 | 569,020 |
| 2026-10-05 | 25.500 | 26.450 | 24.900 | 24.900 | 24.900 | 363,017 |
| 2026-10-02 | 25.350 | 25.500 | 24.800 | 24.950 | 24.950 | 168,000 |
| 2026-10-01 | 24.850 | 24.950 | 24.600 | 24.900 | 24.900 | 75,000 |
| 2026-09-30 | 24.800 | 25.300 | 24.550 | 24.700 | 24.700 | 118,000 |
| 2026-09-29 | 25.350 | 25.500 | 24.700 | 24.750 | 24.750 | 197,085 |
| 2026-09-24 | 24.050 | 25.750 | 24.050 | 24.900 | 24.900 | 302,021 |
| 2026-09-23 | 24.550 | 25.650 | 24.250 | 24.500 | 24.500 | 244,030 |
| 2026-09-22 | 25.600 | 25.950 | 24.350 | 24.550 | 24.550 | 597,000 |
| 2026-09-21 | 23.250 | 25.150 | 23.250 | 25.150 | 25.150 | 422,310 |
Page 1 of 1 · 18 trading days
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.