IBASE Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 82.500 | 82.900 | 80.600 | 82.200 | 70.908 | 1,242,000 |
| 2024-07-29 | 84.500 | 85.000 | 82.200 | 82.200 | 70.908 | 1,180,000 |
| 2024-07-26 | 83.200 | 84.200 | 82.900 | 84.000 | 72.461 | 555,000 |
| 2024-07-23 | 83.100 | 84.300 | 83.100 | 84.100 | 72.547 | 476,000 |
| 2024-07-22 | 84.600 | 84.600 | 82.500 | 82.600 | 71.253 | 993,000 |
| 2024-07-19 | 86.000 | 86.000 | 84.200 | 84.200 | 72.633 | 1,533,000 |
| 2024-07-18 | 86.700 | 86.700 | 85.800 | 86.100 | 74.272 | 817,000 |
| 2024-07-17 | 87.200 | 87.600 | 87.000 | 87.100 | 75.135 | 767,000 |
| 2024-07-16 | 87.000 | 88.300 | 86.700 | 87.200 | 75.221 | 1,452,000 |
| 2024-07-15 | 87.100 | 87.500 | 86.300 | 86.500 | 74.617 | 730,000 |
| 2024-07-12 | 86.000 | 87.000 | 85.500 | 86.600 | 74.703 | 740,000 |
| 2024-07-11 | 86.700 | 86.700 | 85.900 | 86.200 | 74.358 | 1,792,000 |
| 2024-07-10 | 87.700 | 88.200 | 87.200 | 87.200 | 75.221 | 1,194,000 |
| 2024-07-09 | 88.300 | 88.300 | 86.200 | 87.300 | 75.307 | 1,912,000 |
| 2024-07-08 | 89.700 | 89.700 | 87.400 | 88.400 | 76.256 | 2,306,000 |
| 2024-07-05 | 88.800 | 89.700 | 87.800 | 89.400 | 77.119 | 3,971,000 |
| 2024-07-04 | 88.000 | 88.600 | 87.400 | 88.600 | 76.429 | 4,094,000 |
| 2024-07-03 | 87.300 | 87.700 | 86.600 | 87.700 | 75.652 | 1,968,000 |
| 2024-07-02 | 85.600 | 87.100 | 85.200 | 87.100 | 75.135 | 3,446,000 |
| 2024-07-01 | 84.800 | 85.500 | 83.900 | 85.400 | 73.668 | 4,989,000 |
| 2024-06-28 | 85.900 | 85.900 | 84.000 | 84.400 | 72.806 | 5,562,000 |
| 2024-06-27 | 85.600 | 86.300 | 85.200 | 85.300 | 73.582 | 744,000 |
| 2024-06-26 | 86.200 | 86.400 | 85.600 | 85.600 | 73.841 | 908,000 |
| 2024-06-25 | 85.700 | 86.200 | 85.000 | 86.200 | 74.358 | 882,000 |
| 2024-06-24 | 87.200 | 87.200 | 85.700 | 85.700 | 73.927 | 1,322,000 |
| 2024-06-21 | 85.300 | 86.700 | 84.900 | 86.400 | 74.531 | 2,455,000 |
| 2024-06-20 | 87.300 | 88.800 | 85.400 | 85.600 | 73.841 | 12,040,000 |
| 2024-06-19 | 86.600 | 87.500 | 85.300 | 86.800 | 74.876 | 2,427,000 |
| 2024-06-18 | 87.200 | 87.300 | 86.000 | 86.100 | 74.272 | 2,072,000 |
| 2024-06-17 | 83.300 | 86.800 | 83.300 | 86.800 | 74.876 | 4,248,000 |
| 2024-06-14 | 83.800 | 84.200 | 83.200 | 83.200 | 71.770 | 1,010,000 |
| 2024-06-13 | 84.100 | 84.200 | 83.300 | 83.800 | 72.288 | 815,000 |
| 2024-06-12 | 83.500 | 83.900 | 82.800 | 83.700 | 72.202 | 834,000 |
| 2024-06-11 | 85.000 | 85.000 | 82.800 | 82.900 | 71.512 | 1,454,000 |
| 2024-06-07 | 84.900 | 84.900 | 83.900 | 84.700 | 73.064 | 623,000 |
| 2024-06-06 | 85.500 | 85.500 | 84.000 | 84.400 | 72.806 | 1,198,000 |
| 2024-06-05 | 86.000 | 86.800 | 85.000 | 85.000 | 73.323 | 966,000 |
| 2024-06-04 | 85.900 | 87.300 | 85.500 | 85.600 | 73.841 | 2,572,000 |
| 2024-06-03 | 84.100 | 86.100 | 84.100 | 85.500 | 73.754 | 1,944,000 |
| 2024-05-31 | 84.300 | 84.800 | 83.700 | 84.000 | 72.461 | 931,000 |
| 2024-05-30 | 84.900 | 85.300 | 83.900 | 84.100 | 72.547 | 1,348,000 |
| 2024-05-29 | 86.500 | 86.500 | 85.300 | 85.300 | 73.582 | 1,794,000 |
| 2024-05-28 | 87.100 | 87.400 | 86.000 | 86.400 | 74.531 | 1,951,000 |
| 2024-05-27 | 86.600 | 87.500 | 85.300 | 86.900 | 74.962 | 3,722,000 |
| 2024-05-24 | 85.700 | 87.800 | 85.500 | 86.300 | 74.445 | 1,474,000 |
| 2024-05-23 | 85.900 | 87.900 | 85.100 | 86.200 | 74.358 | 3,539,000 |
| 2024-05-22 | 87.000 | 87.000 | 85.800 | 85.800 | 74.013 | 2,000,000 |
| 2024-05-21 | 85.900 | 86.900 | 85.200 | 86.600 | 74.703 | 4,821,000 |
| 2024-05-20 | 85.100 | 85.200 | 83.900 | 84.700 | 73.064 | 1,584,000 |
| 2024-05-17 | 84.000 | 84.700 | 83.400 | 84.500 | 72.892 | 1,369,000 |
| 2024-05-16 | 83.900 | 85.200 | 83.300 | 83.600 | 72.115 | 1,492,000 |
| 2024-05-15 | 83.300 | 83.900 | 82.400 | 83.300 | 71.857 | 1,200,000 |
| 2024-05-14 | 83.000 | 83.000 | 82.400 | 83.000 | 71.598 | 676,000 |
| 2024-05-13 | 82.100 | 82.900 | 82.000 | 82.400 | 71.080 | 850,000 |
| 2024-05-10 | 80.900 | 82.500 | 80.000 | 81.600 | 70.390 | 1,217,000 |
| 2024-05-09 | 81.700 | 81.700 | 80.900 | 80.900 | 69.786 | 526,000 |
| 2024-05-08 | 81.800 | 82.000 | 81.500 | 81.700 | 70.477 | 385,000 |
| 2024-05-07 | 82.200 | 82.400 | 81.000 | 81.900 | 70.649 | 560,000 |
| 2024-05-06 | 82.700 | 82.700 | 81.800 | 82.200 | 70.908 | 703,000 |
| 2024-05-03 | 82.900 | 83.100 | 81.800 | 81.900 | 70.649 | 749,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-24 | 2.1477 TWD |
| 2025-07-18 | 3.1839 TWD |
| 2024-08-08 | 4.1797 TWD |
| 2023-07-20 | 5.5845 TWD |
| 2022-07-14 | 2.1646 TWD |
| 2021-07-30 | 1.8320 TWD |
| 2020-08-06 | 2.0082 TWD |
| 2019-08-13 | 1.9989 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.