Ibase Gaming historical data

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

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
2026-09-18	23.800	24.150	22.900	22.900	22.900	334,000
2026-09-17	23.450	23.500	22.700	23.450	23.450	261,000
2026-09-16	24.400	24.500	22.900	22.900	22.900	452,500
2026-09-15	23.850	24.450	23.600	24.300	24.300	196,004
2026-09-14	24.800	25.400	23.850	24.350	24.350	397,001
2026-09-11	26.050	26.900	24.900	25.050	25.050	1,771,015
2026-09-10	24.000	26.100	24.000	26.100	26.100	1,953,577
2026-09-09	23.000	24.900	22.950	23.750	23.750	1,007,256
2026-09-08	25.400	25.400	25.400	25.400	25.400	337,286
2026-09-07	23.100	23.100	23.100	23.100	23.100	167,560
2026-09-04	21.300	21.600	20.850	21.000	21.000	28,001
2026-09-03	21.350	21.350	20.950	20.950	20.950	21,001
2026-09-02	21.350	21.350	21.100	21.350	21.350	6,101
2026-09-01	21.250	21.700	21.250	21.350	21.350	50,599
2026-08-31	21.250	21.250	20.500	21.250	21.250	38,500
2026-08-28	21.650	21.650	21.000	21.250	21.250	29,057
2026-08-27	21.900	21.900	21.200	21.500	21.500	32,217
2026-08-26	21.400	21.900	21.200	21.350	21.350	27,101
2026-08-25	21.900	21.900	21.200	21.250	21.250	29,401
2026-08-24	21.600	21.600	21.500	21.600	21.600	11,001
2026-08-21	21.800	21.800	21.500	21.600	21.600	19,102
2026-08-20	22.400	22.400	21.500	21.700	21.700	58,000
2026-08-19	21.850	21.850	21.500	21.550	21.550	35,000
2026-08-18	22.100	22.450	21.800	21.800	21.800	25,000
2026-08-17	22.350	22.800	22.050	22.050	22.050	75,004
2026-08-14	23.000	23.000	22.050	22.350	22.350	112,001
2026-08-13	22.850	23.500	22.150	22.500	22.500	111,000
2026-08-12	22.900	23.750	22.600	22.600	22.600	114,000
2026-08-11	22.250	24.250	22.200	23.000	23.000	290,000
2026-08-10	24.300	24.750	21.750	23.500	23.500	917,101
2026-08-07	23.050	23.450	22.800	23.450	23.450	303,000
2026-08-06	19.500	21.350	18.850	21.350	21.350	222,000
2026-08-05	19.300	19.600	18.800	19.450	19.450	76,006
2026-08-04	19.300	19.400	19.050	19.300	19.300	16,000
2026-08-03	19.250	19.500	19.050	19.150	19.150	22,301
2026-07-31	19.050	19.600	19.050	19.100	19.100	47,500
2026-07-30	19.200	19.200	18.000	19.000	19.000	95,000
2026-07-29	19.900	20.000	18.550	19.200	19.200	126,237
2026-07-28	20.150	20.650	20.000	20.000	20.000	97,001
2026-07-27	20.700	21.450	20.550	20.900	20.900	40,000
2026-07-24	21.100	21.200	20.600	20.700	20.700	37,400
2026-07-23	21.900	21.900	20.800	21.100	21.100	42,000

Page 1 of 3 · 126 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.