IBASE Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	40.200	40.550	40.100	40.150	31.649	152,000
2022-02-10	40.000	40.350	39.850	40.300	31.767	71,000
2022-02-09	40.100	40.100	39.900	40.100	31.609	91,000
2022-02-08	39.500	40.000	39.250	40.000	31.531	113,000
2022-02-07	39.000	39.600	39.000	39.200	30.900	117,000
2022-01-26	38.500	38.800	38.400	38.700	30.506	76,000
2022-01-25	39.200	39.200	38.500	38.600	30.427	139,000
2022-01-24	38.950	39.200	37.800	39.200	30.900	227,000
2022-01-21	39.300	39.450	38.750	38.950	30.703	198,000
2022-01-20	39.500	39.500	39.350	39.500	31.136	83,000
2022-01-19	39.600	39.750	39.400	39.500	31.136	100,000
2022-01-18	39.950	39.950	39.500	39.600	31.215	74,000
2022-01-17	39.750	39.850	39.550	39.800	31.373	54,000
2022-01-14	40.200	40.200	39.650	39.750	31.333	132,000
2022-01-13	40.400	40.400	40.050	40.200	31.688	57,000
2022-01-12	40.100	40.600	39.450	40.600	32.003	309,000
2022-01-11	39.900	40.100	39.850	40.100	31.609	177,000
2022-01-10	40.100	40.350	40.100	40.300	31.767	129,000
2022-01-07	40.300	40.350	39.800	40.100	31.609	183,000
2022-01-06	40.500	40.500	39.900	40.250	31.728	222,000
2022-01-05	40.500	40.550	40.350	40.500	31.925	121,000
2022-01-04	40.600	40.800	40.400	40.400	31.846	186,000
2022-01-03	40.800	40.800	40.400	40.600	32.003	223,000
2021-12-30	41.350	41.350	40.700	40.750	32.122	252,000
2021-12-29	41.450	41.550	41.200	41.300	32.555	169,000
2021-12-28	41.300	41.550	41.300	41.450	32.674	254,000
2021-12-27	41.350	41.400	41.150	41.300	32.555	240,000
2021-12-24	41.600	41.750	41.200	41.200	32.476	199,000
2021-12-23	41.200	41.750	41.100	41.400	32.634	505,000
2021-12-22	40.800	41.000	40.650	40.950	32.279	341,000
2021-12-21	40.700	40.900	40.450	40.500	31.925	289,000
2021-12-20	40.800	40.950	40.550	40.600	32.003	174,000
2021-12-17	40.500	40.700	40.250	40.600	32.003	241,000
2021-12-16	41.000	41.900	40.450	40.450	31.885	794,000
2021-12-15	39.550	40.200	39.500	40.150	31.649	113,000
2021-12-14	40.100	40.100	39.500	39.550	31.176	92,000
2021-12-13	40.650	40.700	40.100	40.100	31.609	231,000
2021-12-10	40.000	41.000	39.700	40.950	32.279	435,000
2021-12-09	39.950	39.950	39.700	39.750	31.333	85,000
2021-12-08	40.150	40.150	39.750	39.800	31.373	46,000
2021-12-07	39.700	39.950	39.700	39.950	31.491	135,000
2021-12-06	39.800	39.800	39.550	39.700	31.294	35,000
2021-12-03	39.950	39.950	39.500	39.800	31.373	112,000
2021-12-02	40.000	40.000	39.700	39.950	31.491	115,000
2021-12-01	40.250	40.300	39.900	40.000	31.531	176,000
2021-11-30	39.800	40.400	39.500	40.200	31.688	321,000
2021-11-29	39.000	39.900	38.750	39.300	30.979	73,000
2021-11-26	39.400	40.300	39.150	39.200	30.900	196,000
2021-11-25	39.200	39.350	39.000	39.100	30.821	58,000
2021-11-24	39.450	39.450	39.000	39.000	30.742	74,000
2021-11-23	39.250	39.400	39.100	39.250	30.939	44,000
2021-11-22	39.950	39.950	39.250	39.250	30.939	92,000
2021-11-19	39.750	39.750	39.400	39.500	31.136	142,000
2021-11-18	40.350	40.400	39.750	39.750	31.333	148,000
2021-11-17	40.400	40.800	40.300	40.350	31.806	281,000
2021-11-16	40.150	40.650	40.150	40.400	31.846	219,000
2021-11-15	39.800	40.800	39.800	40.400	31.846	749,000
2021-11-12	39.000	39.850	39.000	39.550	31.176	249,000
2021-11-11	39.000	39.150	38.800	39.150	30.861	123,000
2021-11-10	39.250	39.250	38.700	38.750	30.545	58,000

← NewerPage 20 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.