iBASE Technology Inc. 8050
TPEX · Tayvan · Elektronik Teknoloji
TWD 62,20-1,20 (-%1,89)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |