IBASE Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	92.300	94.900	91.000	94.600	81.604	4,005,000
2023-08-02	96.000	96.300	90.100	91.500	78.930	8,016,000
2023-08-01	98.700	98.700	95.400	96.100	82.898	5,457,000
2023-07-31	103.00	103.50	96.000	96.900	83.588	15,164,000
2023-07-28	93.600	101.00	93.000	99.400	85.745	20,542,000
2023-07-27	93.500	95.200	92.600	93.000	80.224	4,081,000
2023-07-26	96.500	96.600	92.400	92.500	79.793	5,976,000
2023-07-25	98.100	100.50	95.200	96.000	82.812	11,196,000
2023-07-24	93.400	98.000	93.200	97.200	83.847	11,037,000
2023-07-21	93.000	93.100	90.500	92.600	79.879	5,471,000
2023-07-20	98.000	98.800	94.100	94.200	81.259	9,653,000
2023-07-19	108.00	108.00	102.00	103.00	84.033	10,879,000
2023-07-18	105.50	108.00	99.000	105.00	85.665	19,891,000
2023-07-17	106.00	108.00	100.50	102.50	83.625	21,346,000
2023-07-14	96.000	103.50	95.100	103.50	84.441	22,751,000
2023-07-13	91.100	96.500	90.700	94.500	77.098	18,046,000
2023-07-12	90.500	90.900	89.600	90.000	73.427	3,895,000
2023-07-11	90.600	91.300	89.300	89.600	73.101	5,853,000
2023-07-10	93.700	93.900	89.000	89.200	72.774	15,099,000
2023-07-07	101.50	102.00	95.600	97.100	79.220	13,753,000
2023-07-06	101.50	106.00	100.50	102.00	83.217	12,568,000
2023-07-05	102.50	104.50	100.00	100.50	81.993	10,521,000
2023-07-04	100.50	102.50	96.600	101.50	82.809	23,723,000
2023-07-03	89.900	98.100	89.100	98.100	80.035	31,759,000
2023-06-30	88.000	95.300	87.900	89.200	72.774	45,702,000
2023-06-29	85.500	86.700	84.900	86.700	70.735	2,399,000
2023-06-28	85.100	85.600	84.600	84.800	69.185	1,320,000
2023-06-27	85.600	86.700	84.600	84.600	69.021	2,688,000
2023-06-26	85.500	86.800	84.300	85.600	69.837	2,429,000
2023-06-21	85.000	85.800	84.800	84.900	69.266	2,133,000
2023-06-20	85.500	85.700	84.300	85.500	69.756	2,063,000
2023-06-19	85.600	85.600	84.600	85.000	69.348	2,294,000
2023-06-16	88.200	88.400	85.500	85.600	69.837	6,594,000
2023-06-15	89.300	89.300	86.600	87.400	71.306	9,377,000
2023-06-14	86.300	89.600	86.100	88.500	72.203	19,369,000
2023-06-13	83.700	86.300	83.600	85.300	69.592	13,449,000
2023-06-12	83.200	83.600	82.100	82.200	67.063	3,894,000
2023-06-09	81.500	82.000	81.300	81.900	66.819	1,615,000
2023-06-08	81.300	81.900	81.100	81.100	66.166	1,252,000
2023-06-07	81.000	81.600	80.700	81.500	66.492	1,154,000
2023-06-06	82.400	82.400	80.700	80.700	65.840	1,620,000
2023-06-05	81.000	81.900	80.600	81.900	66.819	1,538,000
2023-06-02	82.200	82.200	80.900	80.900	66.003	2,750,000
2023-06-01	82.800	82.800	81.500	81.700	66.655	1,945,000
2023-05-31	81.500	82.600	81.400	81.900	66.819	2,677,000
2023-05-30	81.800	82.100	80.800	81.400	66.411	1,956,000
2023-05-29	79.800	81.500	79.700	81.200	66.247	2,842,000
2023-05-26	81.100	81.400	79.200	79.300	64.697	2,349,000
2023-05-25	80.600	81.600	79.800	80.700	65.840	1,978,000
2023-05-24	79.800	80.400	79.300	80.100	65.350	1,223,000
2023-05-23	80.300	80.800	79.700	80.300	65.513	1,737,000
2023-05-22	79.500	80.400	79.200	80.100	65.350	1,426,000
2023-05-19	80.100	80.500	79.000	79.100	64.534	2,293,000
2023-05-18	79.200	80.700	78.900	79.500	64.861	4,025,000
2023-05-17	79.300	79.700	78.400	78.700	64.208	2,688,000
2023-05-16	76.900	78.900	76.800	78.700	64.208	3,088,000
2023-05-15	78.500	78.700	76.700	76.900	62.739	2,816,000
2023-05-12	79.000	79.400	78.000	79.000	64.453	3,606,000
2023-05-11	80.100	80.400	77.500	78.800	64.289	4,268,000
2023-05-10	77.000	79.200	77.000	79.200	64.616	1,990,000

← NewerPage 14 of 21 · 1,219 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.