IBASE Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	65.700	66.900	64.800	65.400	65.400	2,888,212
2026-10-15	65.500	67.700	64.300	65.200	65.200	4,391,475
2026-10-14	67.400	70.200	65.800	67.100	67.100	19,064,351
2026-10-13	65.600	66.700	65.200	66.700	66.700	9,850,808
2026-10-12	60.200	61.000	59.400	60.700	60.700	753,051
2026-10-08	60.600	61.500	60.300	60.400	60.400	851,639
2026-10-07	61.400	61.700	60.200	60.600	60.600	1,064,021
2026-10-06	62.600	62.600	60.500	60.800	60.800	1,083,040
2026-10-05	62.400	63.400	62.000	62.000	62.000	1,152,322
2026-10-02	63.500	63.500	62.000	62.200	62.200	1,464,805
2026-10-01	64.100	64.300	62.600	63.400	63.400	1,866,250
2026-09-30	67.100	68.000	63.000	63.600	63.600	6,092,370
2026-09-29	61.700	66.200	61.600	65.700	65.700	5,948,381
2026-09-24	59.500	61.500	59.400	61.200	61.200	2,283,720
2026-09-23	59.900	60.500	59.200	59.300	59.300	951,163
2026-09-22	59.700	59.800	59.100	59.300	59.300	973,110
2026-09-21	59.700	59.900	58.800	59.100	59.100	781,440
2026-09-18	59.600	59.900	58.800	59.300	59.300	1,252,100
2026-09-17	57.500	59.200	57.500	58.900	58.900	1,911,084
2026-09-16	57.100	57.700	57.100	57.500	57.500	644,623
2026-09-15	57.000	58.000	56.900	57.000	57.000	1,194,390
2026-09-14	55.400	57.300	55.100	56.600	56.600	767,047
2026-09-11	55.800	57.100	55.700	56.100	56.100	1,373,183
2026-09-10	55.700	55.900	55.000	55.100	55.100	642,100
2026-09-09	55.100	56.100	54.900	55.800	55.800	418,014
2026-09-08	56.700	56.700	55.100	55.300	55.300	623,108
2026-09-07	57.000	57.000	55.700	56.600	56.600	499,128
2026-09-04	54.700	56.600	54.700	56.400	56.400	1,062,211
2026-09-03	56.800	56.800	54.200	54.200	54.200	1,889,357
2026-09-02	56.500	56.700	55.900	56.400	56.400	551,118
2026-09-01	56.300	56.900	56.100	56.500	56.500	683,330
2026-08-31	56.500	56.900	56.000	56.100	56.100	795,170
2026-08-28	57.600	57.700	56.400	56.400	56.400	1,137,556
2026-08-27	58.000	58.400	57.300	57.300	57.300	888,010
2026-08-26	58.100	58.100	57.200	57.900	57.900	751,644
2026-08-25	57.900	58.000	56.800	57.300	57.300	745,746
2026-08-24	57.000	57.900	56.500	57.500	57.500	942,483
2026-08-21	57.100	57.600	56.500	56.900	56.900	740,131
2026-08-20	57.000	57.600	56.400	57.100	57.100	901,017
2026-08-19	56.000	56.900	55.700	56.700	56.700	1,233,011
2026-08-18	57.300	57.300	55.900	56.400	56.400	2,022,122
2026-08-17	58.500	59.000	57.000	57.300	57.300	2,085,606
2026-08-14	59.000	59.200	57.100	58.000	58.000	2,792,277
2026-08-13	58.900	59.400	58.200	58.600	58.600	3,081,184
2026-08-12	60.200	60.200	58.100	58.800	58.800	7,258,494
2026-08-11	64.500	64.700	61.600	61.600	61.600	7,888,283
2026-08-10	67.300	68.900	63.500	68.400	68.400	15,456,471
2026-08-07	63.600	69.400	62.800	69.000	69.000	16,149,719
2026-08-06	67.400	67.400	62.200	63.100	63.100	9,604,497
2026-08-05	59.900	64.900	59.400	64.900	64.900	5,931,353
2026-08-04	58.000	59.600	57.200	59.000	59.000	2,130,562
2026-08-03	53.800	58.900	53.000	58.000	58.000	3,498,380
2026-07-31	55.500	56.100	52.500	54.600	54.600	7,198,322
2026-07-30	59.500	60.200	54.800	54.800	54.800	4,508,911
2026-07-29	60.900	63.500	58.000	60.800	60.800	7,969,783
2026-07-28	58.700	60.400	58.200	58.500	58.500	2,546,765
2026-07-27	59.600	63.000	58.200	61.300	61.300	4,670,154
2026-07-24	61.100	62.800	59.300	59.600	59.600	5,558,633
2026-07-23	62.000	63.700	60.900	63.000	60.852	4,624,382
2026-07-22	60.500	62.900	60.400	61.200	59.114	4,409,226

Page 1 of 5 · 242 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.