iBASE Technology Inc. 8050
TPEX · Taiwan · Electronic Technology
TWD 62.20-1.20 (-1.89%)
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 62.20 | -1.89% | TWD 63.50 | TWD 63.50 | TWD 62.00 | 1.49M |
| 2026-10-01 | TWD 63.40 | -0.31% | TWD 64.10 | TWD 64.30 | TWD 62.60 | 1.87M |
| 2026-09-30 | TWD 63.60 | -3.20% | TWD 67.10 | TWD 68.00 | TWD 63.00 | 6.09M |
| 2026-09-29 | TWD 65.70 | +7.35% | TWD 61.70 | TWD 66.20 | TWD 61.60 | 5.95M |
| 2026-09-24 | TWD 61.20 | +3.20% | TWD 59.50 | TWD 61.50 | TWD 59.40 | 2.28M |
| 2026-09-23 | TWD 59.30 | 0.00% | TWD 59.90 | TWD 60.50 | TWD 59.20 | 951.16K |
| 2026-09-22 | TWD 59.30 | +0.34% | TWD 59.70 | TWD 59.80 | TWD 59.10 | 973.11K |
| 2026-09-21 | TWD 59.10 | -0.34% | TWD 59.70 | TWD 59.90 | TWD 58.80 | 781.44K |
| 2026-09-18 | TWD 59.30 | +0.68% | TWD 59.60 | TWD 59.90 | TWD 58.80 | 1.25M |
| 2026-09-17 | TWD 58.90 | +2.43% | TWD 57.50 | TWD 59.20 | TWD 57.50 | 1.91M |
| 2026-09-16 | TWD 57.50 | +0.88% | TWD 57.10 | TWD 57.70 | TWD 57.10 | 644.62K |
| 2026-09-15 | TWD 57.00 | +0.71% | TWD 57.00 | TWD 58.00 | TWD 56.90 | 1.19M |
| 2026-09-14 | TWD 56.60 | +0.89% | TWD 55.40 | TWD 57.30 | TWD 55.10 | 767.05K |
| 2026-09-11 | TWD 56.10 | +1.81% | TWD 55.80 | TWD 57.10 | TWD 55.70 | 1.37M |
| 2026-09-10 | TWD 55.10 | -1.25% | TWD 55.70 | TWD 55.90 | TWD 55.00 | 642.10K |
| 2026-09-09 | TWD 55.80 | +0.90% | TWD 55.10 | TWD 56.10 | TWD 54.90 | 418.01K |
| 2026-09-08 | TWD 55.30 | -2.30% | TWD 56.70 | TWD 56.70 | TWD 55.10 | 623.11K |
| 2026-09-07 | TWD 56.60 | +0.35% | TWD 57.00 | TWD 57.00 | TWD 55.70 | 499.13K |
| 2026-09-04 | TWD 56.40 | +4.06% | TWD 54.70 | TWD 56.60 | TWD 54.70 | 1.06M |
| 2026-09-03 | TWD 54.20 | -3.90% | TWD 56.80 | TWD 56.80 | TWD 54.20 | 1.89M |
| 2026-09-02 | TWD 56.40 | -0.18% | TWD 56.50 | TWD 56.70 | TWD 55.90 | 551.12K |
| 2026-09-01 | TWD 56.50 | +0.71% | TWD 56.30 | TWD 56.90 | TWD 56.10 | 683.33K |
| 2026-08-31 | TWD 56.10 | -0.53% | TWD 56.50 | TWD 56.90 | TWD 56.00 | 795.17K |
| 2026-08-28 | TWD 56.40 | -1.57% | TWD 57.60 | TWD 57.70 | TWD 56.40 | 1.14M |
| 2026-08-27 | TWD 57.30 | -1.04% | TWD 58.00 | TWD 58.40 | TWD 57.30 | 888.01K |
| 2026-08-26 | TWD 57.90 | +1.05% | TWD 58.10 | TWD 58.10 | TWD 57.20 | 751.64K |
| 2026-08-25 | TWD 57.30 | -0.35% | TWD 57.90 | TWD 58.00 | TWD 56.80 | 745.75K |
| 2026-08-24 | TWD 57.50 | +1.05% | TWD 57.00 | TWD 57.90 | TWD 56.50 | 942.48K |
| 2026-08-21 | TWD 56.90 | -0.35% | TWD 57.10 | TWD 57.60 | TWD 56.50 | 740.13K |
| 2026-08-20 | TWD 57.10 | +0.71% | TWD 57.00 | TWD 57.60 | TWD 56.40 | 901.02K |
| 2026-08-19 | TWD 56.70 | +0.53% | TWD 56.00 | TWD 56.90 | TWD 55.70 | 1.23M |
| 2026-08-18 | TWD 56.40 | -1.57% | TWD 57.30 | TWD 57.30 | TWD 55.90 | 2.02M |
| 2026-08-17 | TWD 57.30 | -1.21% | TWD 58.50 | TWD 59.00 | TWD 57.00 | 2.09M |
| 2026-08-14 | TWD 58.00 | -1.02% | TWD 59.00 | TWD 59.20 | TWD 57.10 | 2.79M |
| 2026-08-13 | TWD 58.60 | -0.34% | TWD 58.90 | TWD 59.40 | TWD 58.20 | 3.08M |
| 2026-08-12 | TWD 58.80 | -4.55% | TWD 60.20 | TWD 60.20 | TWD 58.10 | 7.26M |
| 2026-08-11 | TWD 61.60 | -9.94% | TWD 64.50 | TWD 64.70 | TWD 61.60 | 7.89M |
| 2026-08-10 | TWD 68.40 | -0.87% | TWD 67.30 | TWD 68.90 | TWD 63.50 | 15.46M |
| 2026-08-07 | TWD 69.00 | +9.35% | TWD 63.60 | TWD 69.40 | TWD 62.80 | 16.15M |
| 2026-08-06 | TWD 63.10 | -2.77% | TWD 67.40 | TWD 67.40 | TWD 62.20 | 9.60M |
| 2026-08-05 | TWD 64.90 | +10.00% | TWD 59.90 | TWD 64.90 | TWD 59.40 | 5.93M |
| 2026-08-04 | TWD 59.00 | +1.72% | TWD 58.00 | TWD 59.60 | TWD 57.20 | 2.13M |
| 2026-08-03 | TWD 58.00 | +6.23% | TWD 53.80 | TWD 58.90 | TWD 53.00 | 3.50M |
| 2026-07-31 | TWD 54.60 | -0.36% | TWD 55.50 | TWD 56.10 | TWD 52.50 | 7.20M |
| 2026-07-30 | TWD 54.80 | -9.87% | TWD 59.50 | TWD 60.20 | TWD 54.80 | 4.51M |
| 2026-07-29 | TWD 60.80 | +3.93% | TWD 60.90 | TWD 63.50 | TWD 58.00 | 7.97M |
| 2026-07-28 | TWD 58.50 | -4.57% | TWD 58.70 | TWD 60.40 | TWD 58.20 | 2.55M |
| 2026-07-27 | TWD 61.30 | +2.85% | TWD 59.60 | TWD 63.00 | TWD 58.20 | 4.67M |
| 2026-07-24 | TWD 59.60 | -5.40% | TWD 61.10 | TWD 62.80 | TWD 59.30 | 5.56M |
| 2026-07-23 | TWD 63.00 | +2.94% | TWD 62.00 | TWD 63.70 | TWD 60.90 | 4.62M |
| 2026-07-22 | TWD 61.20 | +1.16% | TWD 60.50 | TWD 62.90 | TWD 60.40 | 4.41M |
| 2026-07-21 | TWD 60.50 | +8.81% | TWD 56.00 | TWD 61.00 | TWD 56.00 | 2.39M |
| 2026-07-20 | TWD 55.60 | -2.80% | TWD 55.00 | TWD 56.70 | TWD 54.60 | 1.43M |
| 2026-07-17 | TWD 57.20 | -6.38% | TWD 60.00 | TWD 60.60 | TWD 57.00 | 2.17M |
| 2026-07-16 | TWD 61.10 | 0.00% | TWD 61.30 | TWD 62.50 | TWD 60.00 | 2.30M |
| 2026-07-15 | TWD 61.10 | +1.83% | TWD 62.00 | TWD 63.60 | TWD 60.50 | 3.00M |
| 2026-07-14 | TWD 60.00 | -1.48% | TWD 65.00 | TWD 65.00 | TWD 57.50 | 3.55M |
| 2026-07-13 | TWD 60.90 | +4.64% | TWD 63.00 | TWD 63.00 | TWD 60.40 | 4.16M |
| 2026-07-10 | TWD 58.20 | 0.00% | TWD 58.20 | TWD 58.20 | TWD 58.20 | 0 |
| 2026-07-09 | TWD 58.20 | -2.68% | TWD 59.60 | TWD 59.90 | TWD 58.10 | 1.25M |
| 2026-07-08 | TWD 59.80 | +3.82% | TWD 58.30 | TWD 59.90 | TWD 57.80 | 2.71M |
| 2026-07-07 | TWD 57.60 | +1.05% | TWD 57.40 | TWD 59.20 | TWD 56.90 | 1.75M |
| 2026-07-06 | TWD 57.00 | +1.97% | TWD 56.70 | TWD 57.50 | TWD 56.30 | 897.60K |
| 2026-07-03 | TWD 55.90 | +3.14% | TWD 54.20 | TWD 56.60 | TWD 54.00 | 710.48K |
| 2026-07-02 | TWD 54.20 | +3.83% | TWD 51.90 | TWD 54.30 | TWD 51.80 | 538.19K |
| 2026-07-01 | TWD 52.20 | -0.19% | TWD 52.70 | TWD 53.30 | TWD 52.10 | 442.07K |
| 2026-06-30 | TWD 52.30 | +1.55% | TWD 51.90 | TWD 52.50 | TWD 51.30 | 566.15K |
| 2026-06-29 | TWD 51.50 | -0.96% | TWD 51.50 | TWD 52.80 | TWD 51.40 | 567.10K |
| 2026-06-26 | TWD 52.00 | -3.88% | TWD 54.40 | TWD 54.40 | TWD 51.90 | 1.01M |
| 2026-06-25 | TWD 54.10 | -1.81% | TWD 55.30 | TWD 55.80 | TWD 54.10 | 636.11K |
| 2026-06-24 | TWD 55.10 | -0.54% | TWD 55.40 | TWD 55.50 | TWD 54.70 | 558.75K |
| 2026-06-23 | TWD 55.40 | -1.42% | TWD 56.90 | TWD 57.00 | TWD 55.00 | 536.56K |
| 2026-06-22 | TWD 56.20 | +0.90% | TWD 55.90 | TWD 57.00 | TWD 55.20 | 933.95K |
| 2026-06-18 | TWD 55.70 | +1.46% | TWD 55.10 | TWD 56.00 | TWD 55.00 | 685.23K |
| 2026-06-17 | TWD 54.90 | -0.54% | TWD 55.30 | TWD 55.30 | TWD 53.90 | 1.02M |
| 2026-06-16 | TWD 55.20 | -3.66% | TWD 58.00 | TWD 58.10 | TWD 54.90 | 910.09K |
| 2026-06-15 | TWD 57.30 | -0.69% | TWD 57.70 | TWD 58.20 | TWD 57.00 | 991.05K |
| 2026-06-12 | TWD 57.70 | -1.37% | TWD 59.30 | TWD 59.90 | TWD 57.70 | 1.63M |
| 2026-06-11 | TWD 58.50 | +2.99% | TWD 56.00 | TWD 58.50 | TWD 55.70 | 1.19M |
| 2026-06-10 | TWD 56.80 | -3.07% | TWD 57.70 | TWD 60.40 | TWD 56.70 | 3.09M |
| 2026-06-09 | TWD 58.60 | +9.94% | TWD 54.00 | TWD 58.60 | TWD 53.80 | 1.64M |
| 2026-06-08 | TWD 53.30 | -6.82% | TWD 51.90 | TWD 53.40 | TWD 51.70 | 1.30M |
| 2026-06-05 | TWD 57.20 | +0.18% | TWD 56.90 | TWD 57.80 | TWD 56.20 | 954.29K |
| 2026-06-04 | TWD 57.10 | -3.71% | TWD 59.20 | TWD 59.20 | TWD 56.90 | 1.95M |
| 2026-06-03 | TWD 59.30 | -1.17% | TWD 60.00 | TWD 60.00 | TWD 59.00 | 1.09M |
| 2026-06-02 | TWD 60.00 | +2.21% | TWD 58.70 | TWD 60.40 | TWD 58.10 | 2.91M |
| 2026-06-01 | TWD 58.70 | -0.51% | TWD 59.40 | TWD 61.40 | TWD 58.30 | 2.22M |
| 2026-05-29 | TWD 59.00 | +1.37% | TWD 59.50 | TWD 59.90 | TWD 58.00 | 2.08M |
| 2026-05-28 | TWD 58.20 | +0.52% | TWD 57.90 | TWD 60.50 | TWD 57.10 | 4.77M |
| 2026-05-27 | TWD 57.90 | -3.66% | TWD 66.00 | TWD 66.10 | TWD 56.80 | 12.16M |