IBASE Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	66.000	66.800	65.700	66.800	61.005	291,000
2025-01-21	66.900	66.900	65.600	65.900	60.183	459,000
2025-01-20	67.000	67.100	66.500	66.900	61.096	413,000
2025-01-17	67.500	67.500	66.600	67.000	61.188	327,000
2025-01-16	68.400	68.400	67.500	67.500	61.644	281,000
2025-01-15	69.100	69.100	67.400	67.500	61.644	580,000
2025-01-14	69.700	69.700	68.300	68.900	62.923	445,000
2025-01-13	70.900	70.900	69.000	69.300	63.288	598,000
2025-01-10	73.000	73.000	71.800	71.900	65.663	373,000
2025-01-09	74.600	74.800	72.600	72.600	66.302	662,000
2025-01-08	74.700	75.400	74.300	74.600	68.128	1,253,000
2025-01-07	72.200	74.700	72.000	74.600	68.128	1,055,000
2025-01-06	71.800	72.400	71.700	72.100	65.845	177,000
2025-01-03	73.300	73.400	71.300	71.400	65.206	344,000
2025-01-02	73.600	73.900	72.700	72.700	66.393	201,000
2024-12-31	72.800	73.700	72.300	73.700	67.307	219,000
2024-12-30	73.500	73.500	72.600	72.800	66.485	198,000
2024-12-27	73.900	74.300	73.200	73.500	67.124	312,000
2024-12-26	73.200	74.100	73.200	73.800	67.398	553,000
2024-12-25	72.800	73.300	72.500	73.000	66.667	247,000
2024-12-24	72.800	73.200	72.500	72.600	66.302	349,000
2024-12-23	71.700	72.500	71.700	72.500	66.211	300,000
2024-12-20	70.800	71.800	70.800	71.700	65.480	361,000
2024-12-19	70.800	71.400	70.700	70.800	64.658	263,000
2024-12-18	70.500	71.200	70.500	71.100	64.932	171,000
2024-12-17	70.900	71.100	70.300	70.500	64.384	193,000
2024-12-16	71.400	71.800	70.100	70.100	64.019	252,000
2024-12-13	72.100	72.300	71.400	71.400	65.206	232,000
2024-12-12	73.000	73.200	72.200	72.200	65.937	306,000
2024-12-11	71.500	72.600	71.400	72.100	65.845	522,000
2024-12-10	72.100	72.600	70.800	70.900	64.749	266,000
2024-12-09	71.000	72.600	71.000	71.500	65.297	775,000
2024-12-06	70.400	71.300	70.300	70.400	64.293	442,000
2024-12-05	70.800	71.400	70.000	70.700	64.567	377,000
2024-12-04	70.300	71.500	70.000	70.700	64.567	366,000
2024-12-03	70.900	70.900	70.100	70.200	64.110	160,000
2024-12-02	70.300	71.200	70.000	70.000	63.928	222,000
2024-11-29	70.200	70.800	69.400	70.200	64.110	173,000
2024-11-28	70.000	70.300	69.200	69.700	63.654	271,000
2024-11-27	71.900	71.900	70.300	70.400	64.293	307,000
2024-11-26	72.000	72.400	71.800	71.900	65.663	144,000
2024-11-25	72.000	72.500	72.000	72.200	65.937	171,000
2024-11-22	71.400	72.000	71.000	71.500	65.297	240,000
2024-11-21	70.500	71.400	70.400	71.200	65.023	179,000
2024-11-20	71.300	71.400	70.400	70.400	64.293	253,894
2024-11-19	71.000	71.500	71.000	71.300	65.115	166,000
2024-11-18	70.900	71.700	70.100	71.000	64.841	228,000
2024-11-15	72.400	72.400	70.500	71.100	64.932	581,000
2024-11-14	74.200	74.200	72.100	72.100	65.845	541,000
2024-11-13	74.500	74.500	73.900	74.100	67.672	272,000
2024-11-12	75.100	75.200	73.900	74.700	68.220	512,000
2024-11-11	74.600	76.300	73.900	75.700	69.133	961,000
2024-11-08	75.600	76.000	74.600	74.600	68.128	1,715,000
2024-11-07	73.800	75.300	73.800	75.300	68.768	855,000
2024-11-06	74.300	74.300	73.500	73.600	67.215	364,000
2024-11-05	74.500	74.500	73.800	73.800	67.398	282,000
2024-11-04	75.200	75.200	74.100	74.200	67.763	212,000
2024-11-01	73.200	75.000	72.700	75.000	68.494	402,000
2024-10-30	74.600	74.800	73.600	73.700	67.307	201,000
2024-10-29	74.600	74.600	73.500	74.500	68.037	300,000

← NewerPage 8 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.