IBASE Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 75.500 | 75.700 | 74.500 | 74.800 | 68.311 | 546,000 |
| 2024-10-25 | 74.500 | 76.500 | 74.400 | 75.000 | 68.494 | 986,000 |
| 2024-10-24 | 74.000 | 74.600 | 73.800 | 73.800 | 67.398 | 338,000 |
| 2024-10-23 | 74.100 | 74.400 | 73.700 | 74.000 | 67.581 | 181,000 |
| 2024-10-22 | 74.100 | 74.400 | 73.900 | 74.100 | 67.672 | 258,000 |
| 2024-10-21 | 72.900 | 74.200 | 72.900 | 74.000 | 67.581 | 427,000 |
| 2024-10-18 | 73.500 | 73.700 | 72.700 | 72.800 | 66.485 | 434,000 |
| 2024-10-17 | 72.200 | 73.900 | 72.200 | 73.400 | 67.033 | 411,000 |
| 2024-10-16 | 72.300 | 72.300 | 71.600 | 72.100 | 65.845 | 328,000 |
| 2024-10-15 | 72.600 | 72.900 | 72.200 | 72.300 | 66.028 | 188,000 |
| 2024-10-14 | 72.800 | 72.800 | 71.800 | 72.200 | 65.937 | 450,000 |
| 2024-10-11 | 73.400 | 73.400 | 72.800 | 73.200 | 66.850 | 206,000 |
| 2024-10-09 | 74.000 | 74.400 | 73.300 | 73.300 | 66.941 | 282,000 |
| 2024-10-08 | 74.300 | 74.300 | 73.200 | 73.800 | 67.398 | 219,000 |
| 2024-10-07 | 74.500 | 74.500 | 73.700 | 74.100 | 67.672 | 235,000 |
| 2024-10-04 | 74.200 | 74.900 | 73.700 | 74.000 | 67.581 | 318,000 |
| 2024-10-01 | 75.000 | 75.000 | 74.000 | 74.200 | 67.763 | 232,000 |
| 2024-09-30 | 74.700 | 75.200 | 74.600 | 74.600 | 68.128 | 235,000 |
| 2024-09-27 | 74.800 | 75.700 | 74.400 | 75.200 | 68.676 | 694,000 |
| 2024-09-26 | 75.200 | 75.200 | 74.200 | 74.300 | 67.854 | 513,000 |
| 2024-09-25 | 75.600 | 75.700 | 74.900 | 75.000 | 68.494 | 685,000 |
| 2024-09-24 | 75.400 | 75.800 | 74.600 | 75.300 | 68.768 | 1,524,000 |
| 2024-09-23 | 72.500 | 75.800 | 72.400 | 75.100 | 68.585 | 1,423,000 |
| 2024-09-20 | 73.000 | 73.300 | 72.700 | 73.000 | 66.667 | 382,000 |
| 2024-09-19 | 72.000 | 72.600 | 71.500 | 72.600 | 66.302 | 385,000 |
| 2024-09-18 | 72.200 | 72.200 | 71.500 | 72.000 | 65.754 | 239,000 |
| 2024-09-16 | 71.900 | 72.700 | 71.700 | 72.600 | 66.302 | 323,000 |
| 2024-09-13 | 71.900 | 72.200 | 71.500 | 71.900 | 65.663 | 320,000 |
| 2024-09-12 | 70.700 | 72.100 | 70.500 | 72.000 | 65.754 | 624,000 |
| 2024-09-11 | 70.000 | 70.400 | 69.500 | 69.600 | 63.562 | 616,000 |
| 2024-09-10 | 70.800 | 70.800 | 68.300 | 68.600 | 62.649 | 547,000 |
| 2024-09-09 | 68.500 | 70.200 | 68.500 | 70.200 | 64.110 | 261,000 |
| 2024-09-06 | 69.500 | 70.000 | 69.200 | 69.600 | 63.562 | 318,000 |
| 2024-09-05 | 69.500 | 70.600 | 69.100 | 69.500 | 63.471 | 376,000 |
| 2024-09-04 | 69.800 | 70.200 | 68.300 | 69.500 | 63.471 | 864,000 |
| 2024-09-03 | 72.500 | 72.900 | 71.500 | 71.600 | 65.389 | 304,000 |
| 2024-09-02 | 73.100 | 73.200 | 72.500 | 72.500 | 66.211 | 256,000 |
| 2024-08-30 | 72.200 | 73.000 | 72.200 | 72.900 | 66.576 | 282,000 |
| 2024-08-29 | 72.000 | 72.300 | 71.500 | 72.100 | 65.845 | 272,000 |
| 2024-08-28 | 72.800 | 72.900 | 72.200 | 72.200 | 65.937 | 225,000 |
| 2024-08-27 | 73.000 | 73.000 | 72.300 | 72.700 | 66.393 | 270,000 |
| 2024-08-26 | 73.200 | 73.800 | 73.000 | 73.000 | 66.667 | 313,000 |
| 2024-08-23 | 73.000 | 73.000 | 72.200 | 72.600 | 66.302 | 496,000 |
| 2024-08-22 | 74.000 | 74.100 | 72.800 | 73.000 | 66.667 | 706,000 |
| 2024-08-21 | 71.600 | 74.200 | 71.400 | 73.600 | 67.215 | 1,479,000 |
| 2024-08-20 | 71.800 | 72.400 | 71.500 | 71.600 | 65.389 | 561,000 |
| 2024-08-19 | 71.000 | 71.400 | 70.600 | 71.300 | 65.115 | 486,000 |
| 2024-08-16 | 70.600 | 71.100 | 70.200 | 70.500 | 64.384 | 626,000 |
| 2024-08-15 | 70.200 | 70.500 | 69.500 | 70.000 | 63.928 | 437,000 |
| 2024-08-14 | 71.000 | 71.000 | 69.500 | 69.500 | 63.471 | 1,002,000 |
| 2024-08-13 | 71.400 | 71.400 | 70.100 | 70.300 | 64.201 | 626,000 |
| 2024-08-12 | 70.800 | 71.300 | 70.300 | 70.900 | 64.749 | 513,000 |
| 2024-08-09 | 71.800 | 71.900 | 70.200 | 70.300 | 64.201 | 1,010,000 |
| 2024-08-08 | 70.600 | 71.300 | 70.400 | 70.700 | 64.567 | 820,000 |
| 2024-08-07 | 71.000 | 76.100 | 71.000 | 75.400 | 65.042 | 1,732,000 |
| 2024-08-06 | 72.700 | 73.400 | 67.800 | 70.100 | 60.470 | 1,969,000 |
| 2024-08-05 | 79.500 | 79.500 | 72.700 | 72.700 | 62.713 | 2,351,000 |
| 2024-08-02 | 82.500 | 82.500 | 80.500 | 80.700 | 69.614 | 1,224,000 |
| 2024-08-01 | 82.600 | 83.300 | 82.600 | 83.200 | 71.770 | 719,000 |
| 2024-07-31 | 82.300 | 83.000 | 81.900 | 81.900 | 70.649 | 646,000 |
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.