IBASE Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	67.500	68.900	66.300	68.000	55.478	7,268,000
2022-10-31	64.800	68.000	64.800	66.600	54.336	6,926,000
2022-10-28	64.000	64.300	62.500	63.800	52.052	2,137,000
2022-10-27	62.300	64.300	61.900	64.300	52.460	3,714,000
2022-10-26	61.400	61.800	57.600	61.600	50.257	6,021,000
2022-10-25	62.400	62.400	60.700	61.400	50.094	2,510,000
2022-10-24	62.500	63.500	61.100	61.200	49.930	3,666,000
2022-10-21	62.400	63.200	60.400	60.800	49.604	3,914,000
2022-10-20	62.300	63.500	60.100	63.100	51.481	5,491,000
2022-10-19	63.900	65.400	63.000	63.200	51.562	4,788,000
2022-10-18	62.200	64.300	61.800	63.200	51.562	7,021,000
2022-10-17	60.000	62.200	57.500	61.000	49.767	11,455,000
2022-10-14	65.300	66.000	60.900	61.300	50.012	10,925,000
2022-10-13	70.600	70.800	63.500	63.700	51.970	11,321,000
2022-10-12	68.000	71.300	67.200	70.500	57.518	7,138,000
2022-10-11	68.600	68.700	65.400	66.600	54.336	4,151,000
2022-10-07	69.400	71.100	68.900	70.000	57.110	3,183,000
2022-10-06	68.400	69.400	67.700	69.400	56.620	1,962,000
2022-10-05	70.500	71.400	68.000	68.600	55.968	4,833,000
2022-10-04	67.300	69.700	67.300	69.500	56.702	3,773,000
2022-10-03	65.600	67.900	65.600	65.700	53.602	3,199,000
2022-09-30	65.000	67.400	63.600	66.700	54.418	4,094,000
2022-09-29	68.700	69.400	66.000	66.000	53.846	4,112,000
2022-09-28	71.200	71.200	66.600	66.700	54.418	4,811,000
2022-09-27	70.200	71.500	67.000	71.500	58.334	7,566,000
2022-09-26	71.400	73.000	69.500	70.200	57.273	8,328,000
2022-09-23	79.000	79.500	72.000	72.000	58.742	16,015,000
2022-09-22	80.000	80.900	77.900	79.900	65.187	6,477,000
2022-09-21	81.100	81.400	80.000	80.600	65.758	2,001,000
2022-09-20	80.600	81.800	80.100	81.400	66.411	4,324,000
2022-09-19	84.400	84.400	78.800	80.000	65.268	10,008,000
2022-09-16	85.900	89.800	83.500	83.800	68.369	10,388,000
2022-09-15	86.800	88.300	86.100	87.100	71.061	5,322,000
2022-09-14	82.800	87.200	81.900	86.800	70.816	9,038,000
2022-09-13	82.300	86.000	80.800	84.300	68.777	9,992,000
2022-09-12	80.500	82.400	79.300	81.700	66.655	6,231,000
2022-09-08	77.000	79.700	76.800	79.600	64.942	7,207,000
2022-09-07	79.200	79.700	75.200	75.500	61.597	7,707,000
2022-09-06	81.300	82.800	77.600	79.900	65.187	8,053,000
2022-09-05	79.900	80.900	78.800	79.900	65.187	4,646,000
2022-09-02	78.500	80.500	78.300	79.800	65.105	5,045,000
2022-09-01	77.900	80.000	77.500	78.500	64.045	5,395,000
2022-08-31	79.500	80.500	77.800	78.200	63.800	7,917,000
2022-08-30	76.000	80.000	75.900	79.900	65.187	16,938,000
2022-08-29	73.400	79.500	73.400	74.900	61.108	16,246,000
2022-08-26	74.800	75.600	73.000	74.600	60.863	10,320,000
2022-08-25	71.400	74.900	71.100	73.600	60.047	10,713,000
2022-08-24	71.200	72.400	70.900	71.000	57.926	5,654,000
2022-08-23	70.900	71.300	69.900	70.900	57.844	3,019,000
2022-08-22	71.900	72.700	71.200	72.000	58.742	2,259,000
2022-08-19	74.700	75.800	71.900	72.000	58.742	10,336,000
2022-08-18	70.200	74.000	70.100	73.700	60.129	10,359,000
2022-08-17	69.300	71.500	69.200	70.700	57.681	5,774,000
2022-08-16	69.100	71.000	68.800	69.500	56.702	7,445,000
2022-08-15	69.100	69.100	68.100	68.200	55.641	3,335,000
2022-08-12	69.900	70.400	68.300	69.700	56.865	5,991,000
2022-08-11	68.500	70.700	67.500	69.900	57.028	10,728,000
2022-08-10	68.000	69.600	67.700	68.000	55.478	3,982,000
2022-08-09	68.300	69.300	67.500	68.400	55.805	4,150,000
2022-08-08	69.000	69.700	67.300	68.500	55.886	6,182,000

← NewerPage 17 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.