IBASE Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	77.400	79.400	76.800	79.000	64.453	8,286,000
2023-02-03	76.000	78.300	74.500	77.400	63.147	7,339,000
2023-02-02	76.800	76.900	75.500	75.900	61.923	4,677,000
2023-02-01	74.400	76.500	74.400	76.500	62.413	6,175,000
2023-01-31	73.500	73.900	72.800	73.900	60.292	3,894,000
2023-01-30	73.800	74.400	73.300	73.500	59.965	3,543,000
2023-01-17	73.000	73.400	72.300	73.100	59.639	2,471,000
2023-01-16	71.600	73.000	70.700	73.000	59.557	3,972,000
2023-01-13	75.300	75.400	71.200	71.600	58.415	8,171,000
2023-01-12	75.900	75.900	74.000	74.200	60.537	3,819,000
2023-01-11	78.000	78.200	75.500	75.600	61.679	5,436,000
2023-01-10	79.700	80.100	77.500	77.700	63.392	4,128,000
2023-01-09	78.400	79.700	78.200	79.700	65.024	3,446,000
2023-01-06	77.200	77.700	76.700	77.600	63.310	2,077,000
2023-01-05	78.100	78.600	77.200	77.300	63.066	2,641,000
2023-01-04	78.800	79.300	77.700	77.800	63.474	2,698,000
2023-01-03	76.800	78.900	76.800	78.900	64.371	2,676,000
2022-12-30	77.700	78.200	76.700	77.300	63.066	2,666,000
2022-12-29	76.200	77.900	74.700	77.300	63.066	5,027,000
2022-12-28	78.500	79.100	77.000	77.100	62.902	4,236,000
2022-12-27	78.700	80.400	78.300	79.000	64.453	4,395,000
2022-12-26	79.100	79.200	77.500	79.000	64.453	4,817,000
2022-12-23	76.100	79.300	76.100	78.900	64.371	7,899,000
2022-12-22	81.400	81.600	77.200	77.500	63.229	11,924,000
2022-12-21	83.400	83.700	80.500	80.700	65.840	6,806,000
2022-12-20	83.800	84.400	80.300	81.900	66.819	9,775,000
2022-12-19	83.600	85.200	83.100	83.800	68.369	5,163,000
2022-12-16	86.400	88.400	83.100	84.200	68.695	15,676,000
2022-12-15	85.700	88.700	85.200	87.300	71.224	11,294,000
2022-12-14	85.700	86.300	84.600	86.000	70.164	8,415,000
2022-12-13	87.700	87.800	84.500	84.500	68.940	16,823,000
2022-12-12	84.100	87.900	82.700	85.600	69.837	19,151,000
2022-12-09	84.000	85.500	81.800	84.000	68.532	22,051,000
2022-12-08	80.200	83.500	79.100	83.500	68.124	23,628,000
2022-12-07	78.000	79.900	76.900	78.900	64.371	10,341,000
2022-12-06	78.800	79.900	77.600	78.400	63.963	10,319,000
2022-12-05	76.700	80.000	76.500	78.200	63.800	10,294,000
2022-12-02	74.300	77.500	74.300	76.100	62.087	6,469,000
2022-12-01	75.700	76.000	74.600	74.600	60.863	3,376,000
2022-11-30	74.000	74.900	73.600	74.700	60.944	2,394,000
2022-11-29	73.800	75.200	73.500	73.900	60.292	2,584,000
2022-11-28	73.900	75.300	73.500	73.700	60.129	2,754,000
2022-11-25	75.400	75.700	74.000	74.200	60.537	2,871,000
2022-11-24	74.500	75.500	73.600	74.900	61.108	3,418,000
2022-11-23	75.400	75.400	73.700	74.000	60.373	4,047,000
2022-11-22	76.100	76.600	74.200	74.400	60.700	6,445,000
2022-11-21	76.300	77.800	73.900	77.000	62.821	9,251,000
2022-11-18	76.900	77.900	75.000	76.100	62.087	11,375,000
2022-11-17	71.600	77.700	71.200	77.300	63.066	17,007,000
2022-11-16	70.100	72.200	69.400	71.600	58.415	7,115,000
2022-11-15	72.000	72.000	69.600	69.900	57.028	6,257,000
2022-11-14	71.200	73.500	70.800	71.500	58.334	6,547,000
2022-11-11	72.200	72.600	69.500	70.400	57.436	6,486,000
2022-11-10	72.400	72.800	70.300	70.300	57.355	4,952,000
2022-11-09	73.000	74.100	71.200	72.600	59.231	7,672,000
2022-11-08	70.800	73.700	70.300	72.000	58.742	8,820,000
2022-11-07	72.500	72.500	69.900	70.100	57.191	5,554,000
2022-11-04	69.800	71.100	68.000	71.000	57.926	9,129,000
2022-11-03	69.300	69.700	67.600	69.300	56.539	7,890,000
2022-11-02	67.400	69.500	66.500	69.300	56.539	7,080,000

← NewerPage 16 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.