Ibase Gaming Inc. (6441.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 38.95 | 39.10 | 38.50 | 38.55 | 38.55 | 45,347 |
| 24 Apr 2024 | 38.70 | 38.75 | 38.30 | 38.50 | 38.50 | 77,000 |
| 23 Apr 2024 | 38.85 | 38.85 | 38.30 | 38.35 | 38.35 | 43,000 |
| 22 Apr 2024 | 38.95 | 39.10 | 38.20 | 38.75 | 38.75 | 84,000 |
| 19 Apr 2024 | 39.90 | 39.90 | 37.70 | 38.20 | 38.20 | 169,000 |
| 18 Apr 2024 | 39.80 | 40.40 | 39.80 | 39.80 | 39.80 | 101,000 |
| 17 Apr 2024 | 39.25 | 40.00 | 39.10 | 39.90 | 39.90 | 98,000 |
| 16 Apr 2024 | 39.95 | 39.95 | 37.85 | 38.80 | 38.80 | 235,000 |
| 15 Apr 2024 | 40.40 | 40.90 | 39.80 | 39.85 | 39.85 | 156,000 |
| 12 Apr 2024 | 40.35 | 41.75 | 40.25 | 40.55 | 40.55 | 200,000 |
| 11 Apr 2024 | 42.60 | 42.60 | 40.20 | 40.35 | 40.35 | 338,000 |
| 10 Apr 2024 | 42.25 | 43.20 | 42.00 | 42.30 | 42.30 | 167,000 |
| 09 Apr 2024 | 42.35 | 42.60 | 42.05 | 42.20 | 42.20 | 103,000 |
| 08 Apr 2024 | 42.60 | 42.60 | 42.15 | 42.50 | 42.50 | 26,000 |
| 03 Apr 2024 | 42.40 | 42.60 | 42.05 | 42.25 | 42.25 | 174,000 |
| 02 Apr 2024 | 43.05 | 43.50 | 43.00 | 43.10 | 43.10 | 112,000 |
| 01 Apr 2024 | 43.70 | 43.80 | 43.30 | 43.30 | 43.30 | 81,000 |
| 29 Mar 2024 | 44.05 | 44.45 | 43.50 | 43.60 | 43.60 | 53,000 |
| 28 Mar 2024 | 44.25 | 45.00 | 43.90 | 44.00 | 44.00 | 80,000 |
| 27 Mar 2024 | 43.50 | 44.20 | 43.40 | 44.20 | 44.20 | 77,000 |
| 26 Mar 2024 | 44.50 | 44.50 | 43.15 | 43.30 | 43.30 | 130,000 |
| 25 Mar 2024 | 43.90 | 45.50 | 43.60 | 44.20 | 44.20 | 139,000 |
| 22 Mar 2024 | 42.90 | 43.80 | 42.90 | 43.20 | 43.20 | 29,000 |
| 21 Mar 2024 | 43.70 | 43.80 | 43.00 | 43.15 | 43.15 | 91,000 |
| 20 Mar 2024 | 42.30 | 44.00 | 42.30 | 43.90 | 43.90 | 186,000 |
| 19 Mar 2024 | 42.30 | 42.60 | 41.95 | 42.15 | 42.15 | 121,000 |
| 18 Mar 2024 | 42.65 | 42.80 | 42.20 | 42.30 | 42.30 | 109,000 |
| 15 Mar 2024 | 43.20 | 43.45 | 42.95 | 43.20 | 43.20 | 86,000 |
| 14 Mar 2024 | 44.15 | 44.15 | 42.80 | 43.50 | 43.50 | 237,000 |
| 13 Mar 2024 | 44.40 | 44.65 | 43.55 | 44.15 | 44.15 | 187,000 |
| 12 Mar 2024 | 44.50 | 44.70 | 44.30 | 44.40 | 44.40 | 55,000 |
| 11 Mar 2024 | 43.90 | 44.70 | 43.90 | 44.70 | 44.70 | 87,000 |
| 08 Mar 2024 | 44.70 | 44.80 | 43.90 | 43.90 | 43.90 | 155,000 |
| 07 Mar 2024 | 45.75 | 45.75 | 43.70 | 44.70 | 44.70 | 372,000 |
| 06 Mar 2024 | 46.05 | 46.30 | 45.20 | 45.40 | 45.40 | 136,000 |
| 05 Mar 2024 | 45.35 | 46.40 | 45.30 | 46.40 | 46.40 | 121,000 |
| 04 Mar 2024 | 45.35 | 45.75 | 45.00 | 45.30 | 45.30 | 129,000 |
| 01 Mar 2024 | 45.75 | 45.85 | 45.45 | 45.60 | 45.60 | 85,000 |
| 29 Feb 2024 | 46.10 | 46.15 | 45.80 | 45.90 | 45.90 | 79,000 |
| 27 Feb 2024 | 47.45 | 47.45 | 46.15 | 46.30 | 46.30 | 76,000 |
| 26 Feb 2024 | 45.70 | 47.30 | 45.70 | 47.25 | 47.25 | 119,000 |
| 23 Feb 2024 | 46.10 | 46.25 | 45.65 | 45.70 | 45.70 | 164,000 |
| 22 Feb 2024 | 46.45 | 46.70 | 46.00 | 46.05 | 46.05 | 84,000 |
| 21 Feb 2024 | 46.70 | 47.00 | 46.25 | 46.35 | 46.35 | 145,000 |
| 20 Feb 2024 | 47.90 | 48.00 | 46.90 | 46.95 | 46.95 | 131,000 |
| 19 Feb 2024 | 47.50 | 47.90 | 47.40 | 47.40 | 47.40 | 115,000 |
| 16 Feb 2024 | 46.60 | 47.55 | 46.60 | 47.15 | 47.15 | 88,000 |
| 15 Feb 2024 | 46.95 | 47.55 | 46.05 | 46.60 | 46.60 | 180,000 |
| 05 Feb 2024 | 46.50 | 47.80 | 46.50 | 47.00 | 47.00 | 114,000 |
| 02 Feb 2024 | 47.00 | 47.10 | 46.20 | 46.45 | 46.45 | 73,000 |
| 01 Feb 2024 | 47.00 | 47.15 | 46.50 | 46.80 | 46.80 | 109,000 |
| 31 Jan 2024 | 47.15 | 47.45 | 46.70 | 46.90 | 46.90 | 176,000 |
| 30 Jan 2024 | 48.50 | 48.50 | 47.25 | 47.30 | 47.30 | 153,000 |
| 29 Jan 2024 | 48.30 | 48.50 | 48.05 | 48.15 | 48.15 | 43,000 |
| 26 Jan 2024 | 48.50 | 48.50 | 48.25 | 48.25 | 48.25 | 28,000 |
| 25 Jan 2024 | 49.90 | 50.00 | 48.10 | 48.30 | 48.30 | 116,000 |
| 24 Jan 2024 | 49.55 | 50.30 | 49.05 | 49.30 | 49.30 | 103,000 |
| 23 Jan 2024 | 48.90 | 49.30 | 48.50 | 48.80 | 48.80 | 121,000 |
| 22 Jan 2024 | 49.00 | 49.50 | 48.40 | 49.10 | 49.10 | 48,000 |
| 19 Jan 2024 | 48.25 | 48.75 | 48.20 | 48.35 | 48.35 | 41,000 |
| 18 Jan 2024 | 48.60 | 48.60 | 48.00 | 48.50 | 48.50 | 59,000 |
| 17 Jan 2024 | 48.70 | 48.85 | 48.05 | 48.20 | 48.20 | 45,000 |
| 16 Jan 2024 | 50.20 | 50.20 | 48.70 | 48.70 | 48.70 | 88,000 |
| 15 Jan 2024 | 49.50 | 50.20 | 49.40 | 49.40 | 49.40 | 42,113 |
| 12 Jan 2024 | 49.50 | 50.20 | 49.50 | 49.50 | 49.50 | 54,000 |
| 11 Jan 2024 | 48.80 | 49.90 | 48.80 | 49.50 | 49.50 | 69,000 |
| 10 Jan 2024 | 49.00 | 49.50 | 48.10 | 48.75 | 48.75 | 110,000 |
| 09 Jan 2024 | 51.00 | 51.00 | 49.00 | 49.00 | 49.00 | 341,000 |
| 08 Jan 2024 | 53.80 | 53.80 | 50.90 | 50.90 | 50.90 | 632,000 |
| 05 Jan 2024 | 53.10 | 55.60 | 52.80 | 55.00 | 55.00 | 435,000 |
| 04 Jan 2024 | 53.20 | 53.20 | 52.40 | 52.40 | 52.40 | 51,000 |
| 03 Jan 2024 | 53.20 | 54.00 | 52.90 | 53.00 | 53.00 | 49,000 |
| 02 Jan 2024 | 54.40 | 54.60 | 53.50 | 53.70 | 53.70 | 74,000 |
| 29 Dec 2023 | 54.00 | 54.20 | 53.70 | 54.00 | 54.00 | 82,000 |
| 28 Dec 2023 | 55.60 | 55.60 | 54.10 | 54.50 | 54.50 | 158,000 |
| 27 Dec 2023 | 53.50 | 55.90 | 53.30 | 54.90 | 54.90 | 427,000 |
| 26 Dec 2023 | 53.00 | 54.10 | 52.70 | 53.30 | 53.30 | 203,000 |
| 25 Dec 2023 | 52.80 | 53.00 | 52.20 | 52.60 | 52.60 | 139,000 |
| 22 Dec 2023 | 53.50 | 53.50 | 52.00 | 52.40 | 52.40 | 75,000 |
| 21 Dec 2023 | 52.30 | 52.90 | 52.30 | 52.40 | 52.40 | 27,000 |
| 20 Dec 2023 | 53.00 | 53.80 | 52.70 | 53.00 | 53.00 | 89,000 |
| 19 Dec 2023 | 51.50 | 53.00 | 51.50 | 53.00 | 53.00 | 62,000 |
| 18 Dec 2023 | 51.40 | 52.40 | 51.40 | 51.90 | 51.90 | 164,000 |
| 15 Dec 2023 | 52.10 | 52.90 | 51.80 | 52.60 | 52.60 | 94,000 |
| 14 Dec 2023 | 52.60 | 52.80 | 51.80 | 51.90 | 51.90 | 116,000 |
| 13 Dec 2023 | 52.00 | 53.00 | 52.00 | 52.40 | 52.40 | 52,000 |
| 12 Dec 2023 | 52.90 | 52.90 | 51.80 | 51.90 | 51.90 | 158,000 |
| 11 Dec 2023 | 52.40 | 53.20 | 52.20 | 52.50 | 52.50 | 42,000 |
| 08 Dec 2023 | 53.60 | 53.60 | 52.50 | 52.50 | 52.50 | 200,000 |
| 07 Dec 2023 | 53.80 | 54.50 | 52.60 | 53.20 | 53.20 | 162,000 |
| 06 Dec 2023 | 53.80 | 55.30 | 52.00 | 53.50 | 53.50 | 440,000 |
| 05 Dec 2023 | 54.60 | 54.60 | 53.20 | 53.50 | 53.50 | 248,000 |
| 04 Dec 2023 | 56.20 | 56.20 | 54.90 | 55.00 | 55.00 | 253,000 |
| 01 Dec 2023 | 54.20 | 56.60 | 54.20 | 55.80 | 55.80 | 748,000 |
| 30 Nov 2023 | 52.80 | 55.50 | 52.80 | 53.70 | 53.70 | 793,000 |
| 29 Nov 2023 | 51.90 | 52.60 | 51.80 | 52.30 | 52.30 | 142,000 |
| 28 Nov 2023 | 51.80 | 52.50 | 51.50 | 51.60 | 51.60 | 61,000 |
| 27 Nov 2023 | 52.20 | 52.80 | 51.60 | 51.70 | 51.70 | 126,000 |
| 24 Nov 2023 | 52.00 | 52.90 | 51.70 | 52.10 | 52.10 | 86,000 |
| 23 Nov 2023 | 52.50 | 52.90 | 51.80 | 52.00 | 52.00 | 146,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.