IBASE Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	80.700	80.900	77.300	77.400	66.767	2,307,000
2023-10-30	80.700	81.000	80.000	80.000	69.010	817,000
2023-10-27	81.700	82.300	80.200	80.200	69.183	1,305,000
2023-10-26	81.500	82.300	81.300	81.300	70.131	1,364,000
2023-10-25	82.000	84.600	82.000	83.000	71.598	3,567,000
2023-10-24	81.300	81.500	79.900	81.300	70.131	1,338,000
2023-10-23	80.400	82.100	80.400	80.800	69.700	975,000
2023-10-20	81.900	82.000	80.000	81.100	69.959	1,620,000
2023-10-19	81.600	82.700	80.900	82.000	70.735	1,689,000
2023-10-18	84.300	84.400	81.500	81.700	70.477	3,247,000
2023-10-17	86.400	87.400	84.100	84.400	72.806	2,873,000
2023-10-16	88.200	88.200	85.400	85.700	73.927	2,997,000
2023-10-13	89.500	89.900	88.100	88.200	76.084	2,872,000
2023-10-12	86.200	88.900	86.200	88.500	76.342	3,234,000
2023-10-11	93.600	93.600	89.100	89.200	76.946	3,816,000
2023-10-06	94.800	95.100	92.800	92.800	80.052	1,455,000
2023-10-05	94.000	95.300	93.800	94.000	81.087	2,156,000
2023-10-04	92.800	93.400	91.600	93.200	80.397	2,220,000
2023-10-03	96.100	96.200	93.700	94.000	81.087	2,464,000
2023-10-02	96.000	97.000	95.800	95.800	82.640	2,664,000
2023-09-28	93.600	96.500	93.600	95.000	81.949	3,518,000
2023-09-27	93.100	94.200	92.800	93.300	80.483	1,464,000
2023-09-26	95.800	96.500	93.200	93.200	80.397	3,023,000
2023-09-25	94.400	96.600	94.300	95.000	81.949	2,052,000
2023-09-22	92.500	95.500	91.500	94.400	81.432	3,720,000
2023-09-21	96.900	96.900	93.200	93.400	80.569	4,929,000
2023-09-20	99.200	99.800	95.200	96.500	83.243	6,593,000
2023-09-19	99.400	101.00	99.000	99.000	85.400	3,103,000
2023-09-18	100.00	101.00	99.000	99.000	85.400	3,931,000
2023-09-15	104.50	105.00	101.00	101.00	87.125	6,350,000
2023-09-14	105.00	106.00	104.00	104.50	90.144	3,922,000
2023-09-13	103.00	105.00	102.50	104.50	90.144	4,031,000
2023-09-12	102.00	105.50	101.50	102.50	88.419	5,939,000
2023-09-11	107.50	107.50	102.00	103.50	89.282	10,106,000
2023-09-08	107.00	112.50	106.00	107.00	92.301	27,532,000
2023-09-07	105.50	110.50	105.50	106.00	91.438	18,797,000
2023-09-06	103.50	108.00	103.00	105.50	91.007	13,055,000
2023-09-05	100.50	103.50	100.00	103.00	88.850	3,676,000
2023-09-04	99.800	101.00	99.100	101.00	87.125	2,177,000
2023-09-01	102.00	102.50	99.100	99.900	86.176	4,552,000
2023-08-31	101.00	103.50	100.50	102.50	88.419	6,242,000
2023-08-30	103.00	103.50	100.50	100.50	86.694	4,147,000
2023-08-29	97.900	102.00	97.500	101.50	87.556	5,314,000
2023-08-28	99.700	99.800	96.200	96.700	83.416	4,399,000
2023-08-25	99.700	100.50	98.300	98.700	85.141	4,121,000
2023-08-24	104.50	105.00	100.00	100.50	86.694	7,154,000
2023-08-23	104.50	106.00	102.50	103.00	88.850	5,390,000
2023-08-22	104.50	105.50	102.50	103.50	89.282	5,515,000
2023-08-21	103.50	105.00	101.50	102.50	88.419	8,696,000
2023-08-18	106.50	107.50	100.50	101.50	87.556	13,694,000
2023-08-17	108.50	110.50	105.00	107.50	92.732	22,237,000
2023-08-16	99.500	110.00	99.500	109.00	94.026	29,775,000
2023-08-15	101.50	103.00	99.500	100.00	86.263	9,954,000
2023-08-14	98.500	101.00	97.300	99.500	85.831	11,719,000
2023-08-11	98.600	102.00	97.800	98.500	84.969	14,267,000
2023-08-10	98.300	99.100	95.100	96.200	82.985	9,471,000
2023-08-09	97.500	100.50	96.300	100.50	86.694	7,327,000
2023-08-08	101.00	102.50	97.400	98.500	84.969	13,094,000
2023-08-07	94.200	103.00	92.800	102.00	87.988	19,591,000
2023-08-04	92.300	94.900	91.000	94.600	81.604	4,005,000

← NewerPage 13 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.