IBASE Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	87.500	88.500	86.800	86.900	74.962	8,910,000
2024-01-23	85.100	86.700	83.700	86.000	74.186	5,042,000
2024-01-22	84.300	85.000	84.000	85.000	73.323	2,922,000
2024-01-19	83.200	84.100	82.700	83.400	71.943	2,441,000
2024-01-18	83.000	83.300	81.100	82.800	71.425	1,445,000
2024-01-17	84.200	84.500	82.300	82.700	71.339	2,241,000
2024-01-16	82.700	84.300	82.700	84.200	72.633	4,359,000
2024-01-15	83.600	83.900	82.700	82.800	71.425	1,895,001
2024-01-12	83.000	84.000	82.600	83.100	71.684	4,342,000
2024-01-11	80.300	83.500	79.300	83.100	71.684	6,009,000
2024-01-10	79.000	79.900	78.600	79.700	68.751	1,144,000
2024-01-09	79.600	79.600	78.200	78.700	67.889	715,000
2024-01-08	79.300	79.700	78.800	79.000	68.147	620,000
2024-01-05	79.900	79.900	78.800	79.100	68.234	845,000
2024-01-04	79.900	80.000	78.700	79.500	68.579	1,598,000
2024-01-03	80.000	80.800	79.500	79.800	68.838	1,213,000
2024-01-02	81.400	81.500	80.000	80.100	69.096	1,222,000
2023-12-29	80.900	81.200	80.500	80.700	69.614	875,000
2023-12-28	81.000	81.300	80.400	80.500	69.441	1,211,000
2023-12-27	79.000	81.000	79.000	81.000	69.873	4,965,000
2023-12-26	77.600	79.000	77.300	78.800	67.975	4,756,000
2023-12-25	80.200	80.200	78.000	78.100	67.371	5,413,000
2023-12-22	82.200	83.200	80.600	80.700	69.614	3,096,000
2023-12-21	81.600	82.800	80.100	82.100	70.822	1,711,000
2023-12-20	82.900	83.300	82.200	82.500	71.167	1,176,000
2023-12-19	84.200	84.300	82.500	82.900	71.512	1,472,000
2023-12-18	83.400	85.300	83.400	84.100	72.547	1,400,000
2023-12-15	83.500	84.300	82.900	83.600	72.115	1,327,000
2023-12-14	83.400	84.700	82.900	83.100	71.684	1,214,000
2023-12-13	83.700	84.300	82.500	82.900	71.512	1,132,000
2023-12-12	84.800	85.200	83.400	83.400	71.943	1,392,000
2023-12-11	84.500	85.700	83.700	84.300	72.719	1,722,000
2023-12-08	84.600	85.100	83.800	83.900	72.374	797,000
2023-12-07	84.400	84.700	83.800	83.800	72.288	750,000
2023-12-06	84.500	85.200	84.400	84.400	72.806	685,000
2023-12-05	85.000	85.100	84.300	84.300	72.719	735,000
2023-12-04	85.700	86.700	85.300	85.300	73.582	1,280,000
2023-12-01	85.700	86.200	85.000	85.700	73.927	1,675,000
2023-11-30	85.300	86.200	84.400	86.200	74.358	1,827,000
2023-11-29	83.100	85.300	83.100	85.300	73.582	1,724,000
2023-11-28	82.400	83.200	82.300	83.200	71.770	563,000
2023-11-27	83.500	83.500	82.100	82.100	70.822	1,030,000
2023-11-24	84.300	84.600	83.300	83.500	72.029	938,000
2023-11-23	84.600	85.000	83.700	83.700	72.202	905,000
2023-11-22	83.900	85.300	83.800	84.400	72.806	965,000
2023-11-21	85.900	86.200	84.400	84.400	72.806	2,661,000
2023-11-20	85.900	86.100	84.400	84.700	73.064	1,795,000
2023-11-17	84.200	86.000	83.500	85.900	74.100	3,082,000
2023-11-16	82.800	84.300	82.800	84.100	72.547	2,454,000
2023-11-15	82.300	82.900	82.000	82.300	70.994	1,197,000
2023-11-14	80.900	81.600	80.300	81.600	70.390	755,000
2023-11-13	81.600	81.600	79.100	80.300	69.269	1,905,000
2023-11-10	82.700	82.700	81.500	81.700	70.477	728,000
2023-11-09	82.600	83.200	82.400	82.700	71.339	1,349,000
2023-11-08	81.700	82.600	81.300	81.800	70.563	798,000
2023-11-07	81.800	82.700	81.200	81.200	70.045	1,096,000
2023-11-06	80.700	82.300	80.700	81.700	70.477	1,176,000
2023-11-03	80.600	81.000	80.000	80.100	69.096	715,000
2023-11-02	79.200	80.500	79.200	79.900	68.924	1,143,000
2023-11-01	78.300	78.600	77.900	78.100	67.371	1,043,000

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.