IBASE Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	46.100	47.050	44.900	44.950	35.432	1,151,000
2022-05-11	47.800	48.600	46.100	46.150	36.378	2,089,000
2022-05-10	49.000	50.300	48.600	49.700	39.177	707,000
2022-05-09	51.400	51.400	49.200	49.400	38.940	1,245,000
2022-05-06	49.700	51.600	49.700	51.300	40.438	1,297,000
2022-05-05	52.100	52.600	50.500	51.000	40.201	1,856,000
2022-05-04	51.900	51.900	50.800	51.100	40.280	713,000
2022-05-03	50.600	51.900	50.200	51.400	40.517	1,428,000
2022-04-29	49.450	50.900	48.800	50.300	39.650	1,274,000
2022-04-28	48.500	49.850	48.200	48.600	38.310	1,026,000
2022-04-27	47.800	48.700	47.100	47.800	37.679	1,252,000
2022-04-26	49.100	49.950	47.900	49.050	38.664	1,295,000
2022-04-25	51.000	51.000	48.350	48.700	38.388	2,183,000
2022-04-22	53.000	53.300	51.100	52.000	40.990	2,639,000
2022-04-21	49.450	54.000	49.450	52.900	41.699	6,132,000
2022-04-20	48.700	49.300	48.200	49.100	38.704	830,000
2022-04-19	48.000	49.000	47.700	48.700	38.388	1,061,000
2022-04-18	47.400	47.800	46.200	47.450	37.403	769,000
2022-04-15	48.200	49.000	47.200	47.400	37.364	806,000
2022-04-14	49.650	49.650	48.050	48.200	37.994	651,000
2022-04-13	49.350	49.750	48.450	49.250	38.822	1,384,000
2022-04-12	47.800	48.850	47.400	48.850	38.507	1,191,000
2022-04-11	48.500	50.000	47.800	48.850	38.507	2,596,000
2022-04-08	47.200	49.500	47.200	47.700	37.600	1,494,000
2022-04-07	48.000	49.050	45.650	46.550	36.694	1,327,000
2022-04-06	47.850	49.100	47.200	48.300	38.073	1,465,000
2022-04-01	46.950	48.650	46.250	47.950	37.797	2,640,000
2022-03-31	44.600	47.450	44.600	47.200	37.206	3,841,000
2022-03-30	43.550	43.700	43.200	43.550	34.329	296,000
2022-03-29	43.100	43.400	42.800	43.400	34.211	214,000
2022-03-28	43.000	43.300	41.800	43.100	33.974	206,000
2022-03-25	43.250	44.100	42.800	43.000	33.895	679,000
2022-03-24	41.800	43.200	41.600	43.000	33.895	880,000
2022-03-23	42.050	42.300	41.750	41.850	32.989	323,000
2022-03-22	40.800	42.100	40.800	42.000	33.107	756,000
2022-03-21	40.700	40.900	40.700	40.800	32.161	92,000
2022-03-18	40.400	40.600	40.300	40.550	31.964	94,000
2022-03-17	40.150	40.450	40.150	40.400	31.846	60,000
2022-03-16	40.700	40.700	40.100	40.100	31.609	136,000
2022-03-15	40.800	40.800	40.000	40.100	31.609	158,000
2022-03-14	41.050	41.100	40.550	41.000	32.319	86,000
2022-03-11	41.000	41.200	40.550	40.550	31.964	130,000
2022-03-10	40.600	41.200	40.500	40.750	32.122	213,000
2022-03-09	40.100	40.450	40.100	40.350	31.806	52,000
2022-03-08	40.500	40.500	40.000	40.000	31.531	240,000
2022-03-07	41.200	41.200	40.400	40.700	32.082	218,000
2022-03-04	41.200	41.250	41.000	41.150	32.437	90,000
2022-03-03	41.350	41.550	41.250	41.350	32.595	142,000
2022-03-02	41.100	41.350	40.900	41.300	32.555	154,000
2022-03-01	40.950	41.500	40.650	41.100	32.398	285,000
2022-02-25	40.150	40.500	39.850	40.350	31.806	183,000
2022-02-24	40.400	40.700	39.250	39.700	31.294	403,000
2022-02-23	41.050	41.300	39.800	40.350	31.806	651,000
2022-02-22	41.200	41.400	40.700	40.950	32.279	413,000
2022-02-21	40.200	41.500	40.200	41.150	32.437	530,000
2022-02-18	40.050	40.500	40.050	40.350	31.806	198,000
2022-02-17	40.150	40.400	39.950	40.400	31.846	133,000
2022-02-16	40.100	40.450	40.000	40.150	31.649	102,000
2022-02-15	40.450	40.500	40.000	40.000	31.531	156,000
2022-02-14	40.250	40.650	40.050	40.200	31.688	244,000

← NewerPage 19 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.