IBASE Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	56.000	56.500	55.500	55.600	53.705	234,176
2025-07-24	55.500	56.300	55.100	56.100	54.188	323,031
2025-07-23	53.500	55.500	53.500	55.200	53.318	293,309
2025-07-22	55.400	55.400	53.800	53.800	51.966	557,145
2025-07-21	55.300	55.800	55.100	55.300	53.415	310,283
2025-07-18	55.900	56.400	55.000	55.300	53.415	828,050
2025-07-17	58.100	58.600	57.800	58.400	53.334	1,148,490
2025-07-16	58.000	58.200	57.600	57.600	52.603	523,300
2025-07-15	57.500	58.500	57.400	57.600	52.603	379,212
2025-07-14	57.600	58.100	57.600	57.700	52.695	369,135
2025-07-11	57.800	58.300	57.300	58.200	53.151	452,208
2025-07-10	58.900	59.300	58.900	59.000	53.882	196,533
2025-07-09	58.000	59.000	58.000	58.800	53.699	229,010
2025-07-08	58.400	58.600	57.500	57.700	52.695	281,730
2025-07-07	59.600	59.600	58.500	58.800	53.699	143,012
2025-07-04	60.300	60.600	59.400	59.600	54.430	192,626
2025-07-03	60.000	60.600	60.000	60.300	55.069	269,344
2025-07-02	59.500	59.900	59.200	59.500	54.338	87,602
2025-07-01	59.500	60.000	59.400	59.500	54.338	176,214
2025-06-30	60.600	60.600	59.500	59.500	54.338	145,051
2025-06-27	59.900	60.700	59.500	60.000	54.795	202,115
2025-06-26	59.600	60.200	59.500	59.600	54.430	169,384
2025-06-25	58.900	59.700	58.600	59.200	54.064	211,038
2025-06-24	57.600	59.000	57.600	58.500	53.425	287,737
2025-06-23	58.000	58.000	56.300	56.900	51.964	326,120
2025-06-20	59.200	59.400	58.000	58.000	52.969	352,313
2025-06-19	60.400	60.400	59.300	59.400	54.247	269,001
2025-06-18	59.700	60.500	59.600	59.900	54.704	170,001
2025-06-17	60.000	60.400	59.500	59.600	54.430	220,941
2025-06-16	59.500	60.000	59.300	59.800	54.612	194,400
2025-06-13	61.600	61.600	60.200	60.200	54.978	455,641
2025-06-12	61.800	61.800	61.000	61.600	56.256	206,045
2025-06-11	61.700	62.300	61.700	61.900	56.530	591,530
2025-06-10	60.100	60.900	60.000	60.600	55.343	186,095
2025-06-09	61.200	61.200	59.800	59.900	54.704	189,070
2025-06-06	60.800	60.800	60.400	60.500	55.252	149,151
2025-06-05	61.000	61.400	60.600	60.800	55.526	135,053
2025-06-04	60.400	61.500	60.400	60.800	55.526	292,006
2025-06-03	60.600	61.000	60.200	60.200	54.978	150,056
2025-06-02	61.900	61.900	60.400	60.600	55.343	193,109
2025-05-29	62.100	62.100	61.400	62.100	56.713	161,050
2025-05-28	62.000	62.400	61.400	61.600	56.256	175,000
2025-05-27	62.100	62.600	60.800	61.100	55.800	288,078
2025-05-26	62.100	62.100	61.600	61.800	56.439	113,414
2025-05-23	62.600	62.900	62.100	62.100	56.713	55,000
2025-05-22	62.100	62.300	61.700	61.800	56.439	165,000
2025-05-21	61.300	62.400	61.300	62.300	56.895	225,000
2025-05-20	62.100	62.400	61.300	61.600	56.256	151,052
2025-05-19	62.500	62.900	61.900	61.900	56.530	292,012
2025-05-16	62.800	63.100	62.500	62.900	57.443	204,004
2025-05-15	63.400	63.500	62.600	62.700	57.261	273,110
2025-05-14	63.500	63.500	62.600	63.300	57.809	353,041
2025-05-13	63.400	63.800	62.200	62.300	56.895	414,267
2025-05-12	61.500	62.300	61.500	62.200	56.804	486,005
2025-05-09	61.900	61.900	60.800	61.500	56.165	293,102
2025-05-08	60.600	62.300	60.600	61.900	56.530	319,100
2025-05-07	60.700	60.700	60.000	60.100	54.886	161,010
2025-05-06	59.500	60.600	59.500	60.200	54.978	144,000
2025-05-05	62.100	62.100	59.100	60.100	54.886	419,015
2025-05-02	61.700	62.000	61.100	61.900	56.530	247,106

← NewerPage 6 of 21 · 1,218 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.