IBASE Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	42.700	42.700	41.700	42.050	40.617	362,200
2026-04-23	43.700	43.700	41.450	42.050	40.617	781,054
2026-04-22	42.550	43.250	42.000	43.000	41.534	657,500
2026-04-21	42.150	42.550	41.900	42.550	41.100	412,376
2026-04-20	42.700	42.700	41.850	42.150	40.713	463,241
2026-04-17	41.500	42.850	41.500	42.150	40.713	850,474
2026-04-16	40.850	41.800	40.850	41.200	39.796	408,066
2026-04-15	40.850	40.900	40.450	40.650	39.264	389,859
2026-04-14	41.100	41.100	40.500	40.700	39.313	368,532
2026-04-13	41.200	41.200	40.800	40.850	39.457	309,838
2026-04-10	40.500	41.200	40.500	41.200	39.796	261,162
2026-04-09	40.600	40.950	40.200	40.800	39.409	209,060
2026-04-08	40.100	40.750	40.100	40.550	39.168	197,009
2026-04-07	40.500	40.500	39.850	40.000	38.636	239,028
2026-04-02	40.400	40.700	40.300	40.450	39.071	197,040
2026-04-01	40.000	40.550	39.600	40.400	39.023	204,337
2026-03-31	40.100	40.100	39.050	39.350	38.009	583,595
2026-03-30	40.250	40.300	40.050	40.100	38.733	205,317
2026-03-27	40.500	40.800	40.200	40.650	39.264	290,355
2026-03-26	40.600	40.900	40.500	40.550	39.168	205,001
2026-03-25	40.700	40.900	40.350	40.600	39.216	321,448
2026-03-24	41.300	41.300	40.300	40.600	39.216	228,003
2026-03-23	41.100	41.250	40.700	40.800	39.409	369,017
2026-03-20	42.000	42.350	41.700	41.800	40.375	288,602
2026-03-19	41.800	41.900	41.350	41.450	40.037	285,200
2026-03-18	41.900	42.250	41.850	42.100	40.665	339,298
2026-03-17	41.450	41.900	41.450	41.700	40.279	278,102
2026-03-16	40.400	41.100	40.400	40.950	39.554	212,642
2026-03-13	40.600	40.950	40.400	40.550	39.168	299,003
2026-03-12	41.350	41.750	40.750	41.150	39.747	192,055
2026-03-11	41.000	41.700	41.000	41.350	39.940	363,002
2026-03-10	41.000	41.200	40.650	40.750	39.361	166,883
2026-03-09	41.400	41.400	40.100	40.300	38.926	517,232
2026-03-06	41.200	42.150	41.200	41.850	40.423	276,517
2026-03-05	40.800	41.300	40.650	41.200	39.796	273,002
2026-03-04	40.950	40.950	40.200	40.400	39.023	674,014
2026-03-03	42.300	42.300	41.200	41.550	40.134	448,310
2026-03-02	42.700	42.700	42.000	42.300	40.858	338,004
2026-02-26	41.800	42.950	41.800	42.850	41.389	462,103
2026-02-25	42.300	42.600	41.200	41.800	40.375	313,947
2026-02-24	41.550	42.300	41.550	41.850	40.423	283,002
2026-02-23	41.650	41.750	40.800	41.550	40.134	384,069
2026-02-11	42.100	42.150	41.400	41.550	40.134	347,578
2026-02-10	42.000	42.450	41.850	42.250	40.810	197,086
2026-02-09	42.000	42.200	41.400	41.850	40.423	180,371
2026-02-06	42.250	42.250	40.850	41.800	40.375	338,003
2026-02-05	42.300	43.150	42.100	42.400	40.955	110,076
2026-02-04	41.750	42.500	41.400	42.500	41.051	227,001
2026-02-03	42.200	42.300	41.650	42.000	40.568	135,128
2026-02-02	41.700	41.950	41.350	41.850	40.423	273,068
2026-01-30	43.300	43.300	42.050	42.150	40.713	353,002
2026-01-29	43.650	43.950	43.100	43.100	41.631	312,149
2026-01-28	44.000	44.200	43.300	43.650	42.162	472,127
2026-01-27	44.150	44.500	43.750	43.950	42.452	370,333
2026-01-26	44.500	44.650	44.100	44.300	42.790	224,010
2026-01-23	44.700	44.700	43.950	44.100	42.597	293,239
2026-01-22	44.050	44.500	43.750	44.200	42.693	380,104
2026-01-21	44.000	44.300	43.700	43.750	42.259	287,548
2026-01-20	44.350	44.750	43.900	44.350	42.838	229,289
2026-01-19	43.300	44.700	43.300	44.400	42.886	308,305

← NewerPage 3 of 21 · 1,217 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.