Ibase Solution Co., Ltd 6441
TPEX · Taiwan · Producer Manufacturing
TWD 24.95+0.05 (+0.20%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 24.95 | +0.20% | TWD 25.35 | TWD 25.50 | TWD 24.80 | 168.00K |
| 2026-10-01 | TWD 24.90 | +0.81% | TWD 24.85 | TWD 24.95 | TWD 24.60 | 75.00K |
| 2026-09-30 | TWD 24.70 | -0.20% | TWD 24.80 | TWD 25.30 | TWD 24.55 | 118.00K |
| 2026-09-29 | TWD 24.75 | -0.60% | TWD 25.35 | TWD 25.50 | TWD 24.70 | 197.09K |
| 2026-09-24 | TWD 24.90 | +1.63% | TWD 24.05 | TWD 25.75 | TWD 24.05 | 302.02K |
| 2026-09-23 | TWD 24.50 | -0.20% | TWD 24.55 | TWD 25.65 | TWD 24.25 | 244.03K |
| 2026-09-22 | TWD 24.55 | -2.39% | TWD 25.60 | TWD 25.95 | TWD 24.35 | 597.00K |
| 2026-09-21 | TWD 25.15 | +9.83% | TWD 23.25 | TWD 25.15 | TWD 23.25 | 422.31K |
| 2026-09-18 | TWD 22.90 | -2.35% | TWD 23.80 | TWD 24.15 | TWD 22.90 | 334.00K |
| 2026-09-17 | TWD 23.45 | +2.40% | TWD 23.45 | TWD 23.50 | TWD 22.70 | 261.00K |
| 2026-09-16 | TWD 22.90 | -5.76% | TWD 24.40 | TWD 24.50 | TWD 22.90 | 452.50K |
| 2026-09-15 | TWD 24.30 | -0.21% | TWD 23.85 | TWD 24.45 | TWD 23.60 | 196.00K |
| 2026-09-14 | TWD 24.35 | -2.79% | TWD 24.80 | TWD 25.40 | TWD 23.85 | 397.00K |
| 2026-09-11 | TWD 25.05 | -4.02% | TWD 26.05 | TWD 26.90 | TWD 24.90 | 1.77M |
| 2026-09-10 | TWD 26.10 | +9.89% | TWD 24.00 | TWD 26.10 | TWD 24.00 | 1.95M |
| 2026-09-09 | TWD 23.75 | -6.50% | TWD 23.00 | TWD 24.90 | TWD 22.95 | 1.01M |
| 2026-09-08 | TWD 25.40 | +9.96% | TWD 25.40 | TWD 25.40 | TWD 25.40 | 337.29K |
| 2026-09-07 | TWD 23.10 | +10.00% | TWD 23.10 | TWD 23.10 | TWD 23.10 | 167.56K |
| 2026-09-04 | TWD 21.00 | +0.24% | TWD 21.30 | TWD 21.60 | TWD 20.85 | 28.00K |
| 2026-09-03 | TWD 20.95 | -1.87% | TWD 21.35 | TWD 21.35 | TWD 20.95 | 21.00K |
| 2026-09-02 | TWD 21.35 | 0.00% | TWD 21.35 | TWD 21.35 | TWD 21.10 | 6.10K |
| 2026-09-01 | TWD 21.35 | +0.47% | TWD 21.25 | TWD 21.70 | TWD 21.25 | 50.60K |
| 2026-08-31 | TWD 21.25 | 0.00% | TWD 21.25 | TWD 21.25 | TWD 20.50 | 38.50K |
| 2026-08-28 | TWD 21.25 | -1.16% | TWD 21.65 | TWD 21.65 | TWD 21.00 | 29.06K |
| 2026-08-27 | TWD 21.50 | +0.70% | TWD 21.90 | TWD 21.90 | TWD 21.20 | 32.22K |
| 2026-08-26 | TWD 21.35 | +0.47% | TWD 21.40 | TWD 21.90 | TWD 21.20 | 27.10K |
| 2026-08-25 | TWD 21.25 | -1.62% | TWD 21.90 | TWD 21.90 | TWD 21.20 | 29.40K |
| 2026-08-24 | TWD 21.60 | 0.00% | TWD 21.60 | TWD 21.60 | TWD 21.50 | 11.00K |
| 2026-08-21 | TWD 21.60 | -0.46% | TWD 21.80 | TWD 21.80 | TWD 21.50 | 19.10K |
| 2026-08-20 | TWD 21.70 | +0.70% | TWD 22.40 | TWD 22.40 | TWD 21.50 | 58.00K |
| 2026-08-19 | TWD 21.55 | -1.15% | TWD 21.85 | TWD 21.85 | TWD 21.50 | 35.00K |
| 2026-08-18 | TWD 21.80 | -1.13% | TWD 22.10 | TWD 22.45 | TWD 21.80 | 25.00K |
| 2026-08-17 | TWD 22.05 | -1.34% | TWD 22.35 | TWD 22.80 | TWD 22.05 | 75.00K |
| 2026-08-14 | TWD 22.35 | -0.67% | TWD 23.00 | TWD 23.00 | TWD 22.05 | 112.00K |
| 2026-08-13 | TWD 22.50 | -0.44% | TWD 22.85 | TWD 23.50 | TWD 22.15 | 111.00K |
| 2026-08-12 | TWD 22.60 | -1.74% | TWD 22.90 | TWD 23.75 | TWD 22.60 | 114.00K |
| 2026-08-11 | TWD 23.00 | -2.13% | TWD 22.25 | TWD 24.25 | TWD 22.20 | 290.00K |
| 2026-08-10 | TWD 23.50 | +0.21% | TWD 24.30 | TWD 24.75 | TWD 21.75 | 917.10K |
| 2026-08-07 | TWD 23.45 | +9.84% | TWD 23.05 | TWD 23.45 | TWD 22.80 | 303.00K |
| 2026-08-06 | TWD 21.35 | +9.77% | TWD 19.50 | TWD 21.35 | TWD 18.85 | 222.00K |
| 2026-08-05 | TWD 19.45 | +0.78% | TWD 19.30 | TWD 19.60 | TWD 18.80 | 76.01K |
| 2026-08-04 | TWD 19.30 | +0.78% | TWD 19.30 | TWD 19.40 | TWD 19.05 | 16.00K |
| 2026-08-03 | TWD 19.15 | +0.26% | TWD 19.25 | TWD 19.50 | TWD 19.05 | 22.30K |
| 2026-07-31 | TWD 19.10 | +0.53% | TWD 19.05 | TWD 19.60 | TWD 19.05 | 47.50K |
| 2026-07-30 | TWD 19.00 | -1.04% | TWD 19.20 | TWD 19.20 | TWD 18.00 | 95.00K |
| 2026-07-29 | TWD 19.20 | -4.00% | TWD 19.90 | TWD 20.00 | TWD 18.55 | 126.24K |
| 2026-07-28 | TWD 20.00 | -4.31% | TWD 20.15 | TWD 20.65 | TWD 20.00 | 97.00K |
| 2026-07-27 | TWD 20.90 | +0.97% | TWD 20.70 | TWD 21.45 | TWD 20.55 | 40.00K |
| 2026-07-24 | TWD 20.70 | -1.90% | TWD 21.10 | TWD 21.20 | TWD 20.60 | 37.40K |
| 2026-07-23 | TWD 21.10 | -1.86% | TWD 21.90 | TWD 21.90 | TWD 20.80 | 42.00K |
| 2026-07-22 | TWD 21.50 | +2.63% | TWD 21.05 | TWD 21.60 | TWD 20.90 | 72.14K |
| 2026-07-21 | TWD 20.95 | -1.64% | TWD 21.15 | TWD 21.35 | TWD 20.95 | 51.00K |
| 2026-07-20 | TWD 21.30 | +2.40% | TWD 20.80 | TWD 21.35 | TWD 20.70 | 43.00K |
| 2026-07-17 | TWD 20.80 | -4.59% | TWD 20.65 | TWD 21.45 | TWD 20.60 | 113.00K |
| 2026-07-16 | TWD 21.80 | -0.91% | TWD 22.00 | TWD 22.00 | TWD 21.75 | 12.20K |
| 2026-07-15 | TWD 22.00 | +2.09% | TWD 21.30 | TWD 22.65 | TWD 21.30 | 23.06K |
| 2026-07-14 | TWD 21.55 | -2.05% | TWD 21.95 | TWD 22.05 | TWD 21.35 | 84.00K |
| 2026-07-13 | TWD 22.00 | -4.35% | TWD 23.00 | TWD 23.00 | TWD 22.00 | 75.00K |
| 2026-07-10 | TWD 23.00 | 0.00% | TWD 23.00 | TWD 23.00 | TWD 23.00 | 0 |
| 2026-07-09 | TWD 23.00 | +3.84% | TWD 21.95 | TWD 23.00 | TWD 21.95 | 33.02K |
| 2026-07-08 | TWD 22.15 | -2.64% | TWD 23.00 | TWD 23.00 | TWD 22.10 | 44.06K |
| 2026-07-07 | TWD 22.75 | -3.19% | TWD 23.60 | TWD 24.30 | TWD 22.60 | 175.19K |
| 2026-07-06 | TWD 23.50 | +4.21% | TWD 22.80 | TWD 24.00 | TWD 22.60 | 157.13K |
| 2026-07-03 | TWD 22.55 | -0.22% | TWD 22.40 | TWD 22.75 | TWD 22.35 | 89.00K |
| 2026-07-02 | TWD 22.60 | +0.44% | TWD 22.75 | TWD 22.95 | TWD 22.40 | 62.00K |
| 2026-07-01 | TWD 22.50 | +0.45% | TWD 22.65 | TWD 23.50 | TWD 22.20 | 87.10K |
| 2026-06-30 | TWD 22.40 | +2.28% | TWD 21.60 | TWD 22.45 | TWD 21.60 | 83.11K |
| 2026-06-29 | TWD 21.90 | +0.92% | TWD 21.70 | TWD 21.90 | TWD 21.40 | 48.14K |
| 2026-06-26 | TWD 21.70 | -1.59% | TWD 21.95 | TWD 22.05 | TWD 21.20 | 128.00K |
| 2026-06-25 | TWD 22.05 | -0.68% | TWD 22.20 | TWD 22.30 | TWD 22.00 | 66.04K |
| 2026-06-24 | TWD 22.20 | -0.89% | TWD 22.05 | TWD 22.40 | TWD 22.00 | 97.00K |
| 2026-06-23 | TWD 22.40 | -1.97% | TWD 22.70 | TWD 22.85 | TWD 22.40 | 118.00K |
| 2026-06-22 | TWD 22.85 | +0.66% | TWD 22.90 | TWD 23.30 | TWD 22.60 | 106.04K |
| 2026-06-18 | TWD 22.70 | -0.66% | TWD 22.90 | TWD 23.10 | TWD 22.65 | 69.00K |
| 2026-06-17 | TWD 22.85 | +3.16% | TWD 22.20 | TWD 22.95 | TWD 22.20 | 84.00K |
| 2026-06-16 | TWD 22.15 | -1.99% | TWD 22.65 | TWD 22.95 | TWD 22.15 | 194.00K |
| 2026-06-15 | TWD 22.60 | -3.00% | TWD 23.35 | TWD 23.35 | TWD 22.60 | 167.00K |
| 2026-06-12 | TWD 23.30 | +0.87% | TWD 23.30 | TWD 23.65 | TWD 23.30 | 44.00K |
| 2026-06-11 | TWD 23.10 | -4.94% | TWD 23.95 | TWD 23.95 | TWD 23.00 | 93.20K |
| 2026-06-10 | TWD 24.30 | +0.41% | TWD 24.05 | TWD 24.30 | TWD 23.30 | 241.00K |
| 2026-06-09 | TWD 24.20 | +10.00% | TWD 22.00 | TWD 24.20 | TWD 22.00 | 175.00K |
| 2026-06-08 | TWD 22.00 | -8.52% | TWD 21.75 | TWD 22.50 | TWD 21.75 | 201.00K |
| 2026-06-05 | TWD 24.05 | -4.37% | TWD 25.15 | TWD 25.15 | TWD 24.05 | 175.04K |
| 2026-06-04 | TWD 25.15 | +3.07% | TWD 24.40 | TWD 25.55 | TWD 24.30 | 395.21K |
| 2026-06-03 | TWD 24.40 | +1.67% | TWD 24.05 | TWD 24.50 | TWD 23.90 | 210.11K |
| 2026-06-02 | TWD 24.00 | -1.23% | TWD 24.30 | TWD 24.30 | TWD 23.75 | 206.01K |
| 2026-06-01 | TWD 24.30 | -0.82% | TWD 24.50 | TWD 24.60 | TWD 24.20 | 191.00K |
| 2026-05-29 | TWD 24.50 | -0.20% | TWD 24.85 | TWD 24.90 | TWD 24.20 | 145.00K |
| 2026-05-28 | TWD 24.55 | -3.54% | TWD 25.45 | TWD 25.45 | TWD 24.05 | 516.01K |
| 2026-05-27 | TWD 25.45 | -3.60% | TWD 27.50 | TWD 27.75 | TWD 25.00 | 850.63K |