IBASE Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	70.800	71.000	68.700	69.700	56.865	9,640,000
2022-08-04	71.500	72.300	66.800	70.300	57.355	16,730,000
2022-08-03	70.000	71.900	69.500	71.500	58.334	10,163,000
2022-08-02	69.600	71.800	68.100	69.700	56.865	12,643,000
2022-08-01	69.600	72.000	68.500	70.200	57.273	16,356,000
2022-07-29	67.100	68.800	65.700	68.800	56.131	7,131,000
2022-07-28	68.000	69.500	66.200	67.100	54.744	9,248,000
2022-07-27	64.200	68.400	64.200	67.000	54.662	12,963,000
2022-07-26	65.700	66.400	63.900	64.200	52.378	3,657,000
2022-07-25	65.200	66.000	63.700	66.000	53.846	3,388,000
2022-07-22	65.700	67.500	64.500	64.600	52.704	6,274,000
2022-07-21	65.000	66.200	63.300	65.800	53.683	5,777,000
2022-07-20	65.700	67.400	62.800	64.400	52.541	13,313,000
2022-07-19	64.000	65.400	64.000	64.700	52.786	7,497,000
2022-07-18	60.200	65.500	60.200	64.400	52.541	13,503,000
2022-07-15	62.400	63.300	59.800	59.800	48.788	6,326,000
2022-07-14	61.200	62.200	60.500	61.800	50.420	5,821,000
2022-07-13	66.700	67.000	64.000	64.000	50.449	6,272,000
2022-07-12	63.800	66.400	63.700	64.000	50.449	11,229,000
2022-07-11	66.500	67.500	63.500	63.800	50.291	9,660,000
2022-07-08	64.000	65.700	62.300	64.800	51.079	7,919,000
2022-07-07	62.000	64.500	61.600	64.000	50.449	9,248,000
2022-07-06	65.400	65.700	60.500	61.600	48.557	14,362,000
2022-07-05	63.200	66.600	61.300	66.600	52.498	20,179,000
2022-07-04	61.200	65.400	60.400	62.300	49.109	17,174,000
2022-07-01	63.500	64.400	59.100	60.800	47.926	11,849,000
2022-06-30	64.000	65.500	61.800	63.900	50.370	18,940,000
2022-06-29	58.800	64.900	56.500	63.300	49.897	20,022,000
2022-06-28	56.100	59.000	55.800	59.000	46.508	9,701,000
2022-06-27	55.000	57.300	54.200	56.700	44.695	10,829,000
2022-06-24	50.000	54.000	49.900	53.500	42.172	5,915,000
2022-06-23	49.750	50.800	48.800	49.350	38.901	1,346,000
2022-06-22	49.600	49.650	47.850	48.100	37.915	655,000
2022-06-21	48.950	49.300	48.000	49.300	38.861	218,000
2022-06-20	51.000	51.300	47.650	48.250	38.034	1,106,000
2022-06-17	50.100	50.600	49.350	50.600	39.886	559,000
2022-06-16	50.500	51.600	50.300	50.300	39.650	935,000
2022-06-15	51.000	51.000	49.750	50.200	39.571	598,000
2022-06-14	50.800	51.700	48.800	50.600	39.886	1,540,000
2022-06-13	50.000	53.100	49.600	51.100	40.280	3,366,000
2022-06-10	50.000	51.500	49.400	51.300	40.438	1,125,000
2022-06-09	49.750	50.500	49.750	50.000	39.413	422,000
2022-06-08	49.350	50.200	49.350	49.850	39.295	291,000
2022-06-07	49.150	49.350	48.300	49.350	38.901	427,000
2022-06-06	50.200	50.400	48.900	49.100	38.704	458,000
2022-06-02	49.250	50.600	49.250	49.950	39.374	879,000
2022-06-01	49.000	49.600	49.000	49.550	39.058	263,000
2022-05-31	49.350	49.450	49.000	49.200	38.783	165,000
2022-05-30	49.650	50.000	49.200	49.350	38.901	569,000
2022-05-27	49.300	49.700	48.850	49.350	38.901	451,000
2022-05-26	49.000	49.400	48.950	49.150	38.743	371,000
2022-05-25	47.850	49.200	47.850	49.000	38.625	403,000
2022-05-24	48.400	48.950	47.750	47.900	37.758	563,000
2022-05-23	48.150	49.200	48.100	48.600	38.310	634,000
2022-05-20	47.700	48.500	47.700	47.900	37.758	273,000
2022-05-19	47.400	47.900	47.050	47.900	37.758	319,000
2022-05-18	47.100	48.300	47.100	48.150	37.955	462,000
2022-05-17	47.200	47.500	47.000	47.050	37.088	603,000
2022-05-16	46.550	47.300	46.500	47.200	37.206	436,000
2022-05-13	45.100	46.700	45.100	46.300	36.497	855,000

← NewerPage 18 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.