IBASE Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 82.600 | 82.900 | 81.800 | 82.900 | 71.512 | 538,000 |
| 2024-04-30 | 83.000 | 84.500 | 82.600 | 82.700 | 71.339 | 1,649,000 |
| 2024-04-29 | 81.700 | 82.600 | 81.400 | 82.500 | 71.167 | 787,000 |
| 2024-04-26 | 81.600 | 82.000 | 81.100 | 81.400 | 70.218 | 570,000 |
| 2024-04-25 | 81.300 | 81.700 | 81.000 | 81.600 | 70.390 | 445,000 |
| 2024-04-24 | 80.300 | 81.500 | 80.100 | 81.500 | 70.304 | 828,000 |
| 2024-04-23 | 80.700 | 80.900 | 79.300 | 79.800 | 68.838 | 914,000 |
| 2024-04-22 | 79.600 | 80.400 | 79.500 | 80.200 | 69.183 | 763,000 |
| 2024-04-19 | 80.500 | 80.900 | 79.100 | 79.500 | 68.579 | 1,404,000 |
| 2024-04-18 | 81.000 | 81.500 | 79.800 | 81.000 | 69.873 | 1,416,000 |
| 2024-04-17 | 80.500 | 81.000 | 80.300 | 81.000 | 69.873 | 589,000 |
| 2024-04-16 | 81.800 | 81.800 | 80.000 | 80.000 | 69.010 | 1,511,000 |
| 2024-04-15 | 81.000 | 82.300 | 80.900 | 82.000 | 70.735 | 968,000 |
| 2024-04-12 | 82.000 | 82.500 | 81.500 | 81.500 | 70.304 | 864,000 |
| 2024-04-11 | 82.000 | 82.000 | 80.200 | 82.000 | 70.735 | 2,406,000 |
| 2024-04-10 | 82.700 | 83.200 | 82.500 | 82.600 | 71.253 | 705,000 |
| 2024-04-09 | 83.400 | 83.500 | 82.500 | 82.700 | 71.339 | 801,000 |
| 2024-04-08 | 83.400 | 83.400 | 82.200 | 83.100 | 71.684 | 1,159,000 |
| 2024-04-03 | 83.600 | 83.900 | 82.900 | 83.500 | 72.029 | 852,000 |
| 2024-04-02 | 83.800 | 84.600 | 83.000 | 83.700 | 72.202 | 1,183,000 |
| 2024-04-01 | 84.000 | 84.500 | 83.700 | 83.700 | 72.202 | 773,000 |
| 2024-03-29 | 85.000 | 85.000 | 83.500 | 83.800 | 72.288 | 1,591,000 |
| 2024-03-28 | 85.300 | 86.200 | 84.500 | 84.600 | 72.978 | 1,012,000 |
| 2024-03-27 | 84.500 | 85.600 | 84.300 | 85.100 | 73.409 | 1,434,000 |
| 2024-03-26 | 85.300 | 85.600 | 83.800 | 84.100 | 72.547 | 2,357,000 |
| 2024-03-25 | 87.700 | 87.700 | 87.700 | 87.700 | 75.652 | 0 |
| 2024-03-22 | 88.000 | 88.800 | 87.200 | 87.700 | 75.652 | 4,284,000 |
| 2024-03-21 | 87.500 | 87.800 | 86.200 | 87.100 | 75.135 | 2,955,000 |
| 2024-03-20 | 85.500 | 87.800 | 85.500 | 86.800 | 74.876 | 4,024,000 |
| 2024-03-19 | 83.500 | 86.000 | 83.200 | 84.900 | 73.237 | 1,864,000 |
| 2024-03-18 | 84.000 | 84.000 | 84.000 | 84.000 | 72.461 | 0 |
| 2024-03-15 | 84.700 | 85.200 | 84.000 | 84.000 | 72.461 | 1,002,000 |
| 2024-03-14 | 85.400 | 85.900 | 84.100 | 84.700 | 73.064 | 1,236,000 |
| 2024-03-13 | 86.800 | 87.700 | 85.000 | 85.300 | 73.582 | 2,182,000 |
| 2024-03-12 | 85.100 | 87.500 | 85.100 | 86.300 | 74.445 | 2,671,000 |
| 2024-03-11 | 85.400 | 86.200 | 85.000 | 85.100 | 73.409 | 1,282,000 |
| 2024-03-08 | 86.900 | 87.500 | 85.000 | 85.000 | 73.323 | 3,185,000 |
| 2024-03-07 | 88.800 | 89.100 | 86.500 | 86.500 | 74.617 | 4,143,000 |
| 2024-03-06 | 87.400 | 89.800 | 86.400 | 88.400 | 76.256 | 9,906,000 |
| 2024-03-05 | 84.000 | 87.700 | 84.000 | 87.400 | 75.393 | 5,875,000 |
| 2024-03-04 | 85.700 | 86.300 | 83.900 | 84.100 | 72.547 | 3,137,000 |
| 2024-03-01 | 86.100 | 86.800 | 85.300 | 85.800 | 74.013 | 3,723,000 |
| 2024-02-29 | 86.000 | 87.800 | 85.000 | 87.300 | 75.307 | 4,614,000 |
| 2024-02-27 | 86.500 | 87.100 | 85.200 | 85.500 | 73.754 | 4,134,000 |
| 2024-02-26 | 83.200 | 86.700 | 83.200 | 86.200 | 74.358 | 4,239,000 |
| 2024-02-23 | 82.600 | 83.600 | 82.300 | 82.900 | 71.512 | 1,516,000 |
| 2024-02-22 | 82.200 | 82.600 | 81.600 | 82.100 | 70.822 | 1,199,000 |
| 2024-02-21 | 82.700 | 82.700 | 81.800 | 81.800 | 70.563 | 1,452,000 |
| 2024-02-20 | 83.800 | 83.900 | 82.500 | 82.600 | 71.253 | 1,379,000 |
| 2024-02-19 | 82.700 | 83.900 | 82.700 | 83.600 | 72.115 | 1,030,000 |
| 2024-02-16 | 83.300 | 83.400 | 82.000 | 82.800 | 71.425 | 3,143,000 |
| 2024-02-15 | 86.000 | 86.000 | 84.100 | 84.400 | 72.806 | 1,649,000 |
| 2024-02-05 | 84.700 | 85.600 | 83.900 | 85.500 | 73.754 | 1,476,000 |
| 2024-02-02 | 86.900 | 87.900 | 84.500 | 84.800 | 73.151 | 3,906,000 |
| 2024-02-01 | 86.100 | 86.800 | 86.000 | 86.700 | 74.790 | 960,000 |
| 2024-01-31 | 87.300 | 87.300 | 86.400 | 86.400 | 74.531 | 1,179,000 |
| 2024-01-30 | 87.000 | 87.400 | 85.900 | 87.300 | 75.307 | 2,525,000 |
| 2024-01-29 | 87.500 | 88.200 | 86.800 | 87.000 | 75.048 | 2,902,000 |
| 2024-01-26 | 87.200 | 88.600 | 87.200 | 87.700 | 75.652 | 3,223,000 |
| 2024-01-25 | 87.400 | 87.700 | 86.500 | 87.100 | 75.135 | 2,637,000 |
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.