IBASE Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	78.800	79.200	77.300	77.800	63.474	1,754,000
2023-05-08	79.700	79.700	78.000	78.700	64.208	1,666,000
2023-05-05	78.000	79.300	77.600	79.000	64.453	2,002,000
2023-05-04	77.500	78.200	77.300	77.900	63.555	1,255,000
2023-05-03	77.000	77.700	76.400	77.300	63.066	1,549,000
2023-05-02	75.600	77.200	75.500	77.200	62.984	1,801,000
2023-04-28	74.900	75.800	74.700	75.500	61.597	1,949,000
2023-04-27	73.700	74.800	72.500	74.400	60.700	2,680,000
2023-04-26	73.500	74.000	72.400	73.400	59.884	3,174,000
2023-04-25	77.500	77.600	73.300	74.000	60.373	4,621,000
2023-04-24	77.000	77.600	76.500	77.000	62.821	2,035,000
2023-04-21	79.800	79.900	77.000	77.300	63.066	3,611,000
2023-04-20	82.000	82.200	79.500	79.700	65.024	3,844,000
2023-04-19	82.300	82.900	81.700	81.800	66.737	2,070,000
2023-04-18	82.100	82.600	81.500	82.000	66.900	1,789,000
2023-04-17	82.400	82.400	81.600	81.700	66.655	2,027,000
2023-04-14	81.800	82.500	81.500	82.000	66.900	2,836,000
2023-04-13	82.300	82.700	81.700	81.700	66.655	2,429,000
2023-04-12	81.600	83.100	81.400	82.900	67.634	2,691,000
2023-04-11	84.000	84.000	81.400	81.700	66.655	9,783,000
2023-04-10	86.300	86.700	85.000	85.100	69.429	2,865,000
2023-04-07	85.600	86.600	85.400	86.000	70.164	3,117,000
2023-04-06	85.600	85.900	84.000	85.400	69.674	3,956,000
2023-03-31	88.800	89.500	85.300	86.200	70.327	14,530,000
2023-03-30	83.900	89.800	83.600	88.800	72.448	18,406,000
2023-03-29	84.100	84.300	82.300	83.200	67.879	3,082,000
2023-03-28	85.400	86.000	83.400	83.600	68.206	6,452,000
2023-03-27	84.600	85.700	84.100	84.200	68.695	7,462,000
2023-03-24	84.600	84.700	83.400	83.800	68.369	3,396,000
2023-03-23	83.000	84.200	82.800	83.900	68.450	4,806,000
2023-03-22	81.600	83.000	81.600	82.800	67.553	4,069,000
2023-03-21	81.500	82.300	81.000	81.100	66.166	2,594,000
2023-03-20	79.400	81.300	78.800	81.300	66.329	3,023,000
2023-03-17	78.500	79.400	78.000	79.400	64.779	2,669,000
2023-03-16	79.600	80.000	77.500	77.800	63.474	4,928,000
2023-03-15	80.900	81.400	80.200	80.200	65.432	3,177,000
2023-03-14	80.500	80.600	79.600	79.700	65.024	2,782,000
2023-03-13	80.800	81.400	78.500	80.700	65.840	4,286,000
2023-03-10	83.800	84.300	80.200	80.300	65.513	7,918,000
2023-03-09	85.000	85.500	83.000	83.000	67.716	4,961,000
2023-03-08	83.900	84.900	83.800	84.700	69.103	3,335,000
2023-03-07	84.200	85.700	84.000	84.200	68.695	4,286,000
2023-03-06	83.900	84.800	83.800	83.800	68.369	3,824,000
2023-03-03	84.400	84.800	83.100	83.600	68.206	5,063,000
2023-03-02	82.400	84.300	81.500	83.600	68.206	5,070,000
2023-03-01	83.000	83.500	82.000	82.000	66.900	4,738,000
2023-02-24	86.300	86.700	82.800	83.800	68.369	10,013,000
2023-02-23	84.800	86.700	84.500	86.200	70.327	8,654,000
2023-02-22	82.700	85.500	82.000	84.500	68.940	7,315,000
2023-02-21	83.400	87.100	82.900	83.500	68.124	12,981,000
2023-02-20	83.500	84.900	82.600	83.200	67.879	8,571,000
2023-02-17	80.000	83.300	79.800	82.500	67.308	10,279,000
2023-02-16	80.000	80.600	79.400	80.000	65.268	2,785,000
2023-02-15	79.300	80.100	78.100	79.900	65.187	4,050,000
2023-02-14	80.500	80.700	79.200	79.400	64.779	4,733,000
2023-02-13	77.800	80.100	77.700	79.900	65.187	4,987,000
2023-02-10	80.300	80.700	77.600	77.900	63.555	5,545,000
2023-02-09	78.900	80.200	78.200	79.500	64.861	4,607,000
2023-02-08	80.100	80.700	78.600	78.700	64.208	5,039,000
2023-02-07	79.000	79.900	78.500	79.500	64.861	5,641,000

← NewerPage 15 of 21 · 1,215 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.