Ibase Gaming Inc. (TPEX:6441)
Taiwan · Delayed Price · Currency is TWD 19.75
+0.05 (0.25%)
Apr 1, 2026, 1:30 PM CST
Ibase Gaming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 19.95 | 20.00 | 19.85 | 19.95 | - | 1.27% | 18,420 |
| Mar 31, 2026 | 20.20 | 20.30 | 19.70 | 19.70 | 19.70 | -2.96% | 55,839 |
| Mar 30, 2026 | 20.50 | 20.55 | 20.20 | 20.30 | 20.30 | -0.98% | 68,237 |
| Mar 27, 2026 | 20.10 | 20.50 | 19.80 | 20.50 | 20.50 | 1.49% | 96,313 |
| Mar 26, 2026 | 19.60 | 20.40 | 19.60 | 20.20 | 20.20 | 3.06% | 142,563 |
| Mar 25, 2026 | 19.65 | 20.05 | 19.60 | 19.60 | 19.60 | -0.25% | 45,901 |
| Mar 24, 2026 | 19.90 | 19.95 | 19.40 | 19.65 | 19.65 | 0.77% | 36,749 |
| Mar 23, 2026 | 20.05 | 20.05 | 19.50 | 19.50 | 19.50 | -2.50% | 50,861 |
| Mar 20, 2026 | 19.90 | 20.05 | 19.75 | 20.00 | 20.00 | 0.50% | 55,675 |
| Mar 19, 2026 | 20.15 | 20.25 | 19.90 | 19.90 | 19.90 | -1.24% | 48,588 |
| Mar 18, 2026 | 19.60 | 20.60 | 19.55 | 20.15 | 20.15 | 2.81% | 179,130 |
| Mar 17, 2026 | 19.70 | 20.25 | 19.60 | 19.60 | 19.60 | -0.51% | 126,451 |
| Mar 16, 2026 | 20.05 | 20.05 | 19.60 | 19.70 | 19.70 | -1.50% | 101,573 |
| Mar 13, 2026 | 20.00 | 20.10 | 19.30 | 20.00 | 20.00 | -0.50% | 195,016 |
| Mar 12, 2026 | 20.40 | 20.45 | 20.05 | 20.10 | 20.10 | -1.47% | 100,043 |
| Mar 11, 2026 | 20.45 | 20.50 | 20.30 | 20.40 | 20.40 | 0.74% | 39,777 |
| Mar 10, 2026 | 20.15 | 20.60 | 20.15 | 20.25 | 20.25 | -0.49% | 49,368 |
| Mar 9, 2026 | 20.90 | 21.15 | 20.35 | 20.35 | 20.35 | -3.78% | 135,172 |
| Mar 6, 2026 | 20.90 | 21.60 | 20.90 | 21.15 | 21.15 | 1.20% | 77,302 |
| Mar 5, 2026 | 23.00 | 23.65 | 20.80 | 20.90 | 20.90 | -2.79% | 804,711 |
| Mar 4, 2026 | 22.00 | 22.00 | 20.90 | 21.50 | 21.50 | -3.59% | 84,893 |
| Mar 3, 2026 | 22.70 | 22.85 | 22.30 | 22.30 | 22.30 | -1.76% | 101,951 |
| Mar 2, 2026 | 23.40 | 24.85 | 22.40 | 22.70 | 22.70 | - | 705,545 |
| Feb 26, 2026 | 22.80 | 22.90 | 22.35 | 22.70 | 22.70 | - | 132,904 |
| Feb 25, 2026 | 22.25 | 22.70 | 21.85 | 22.70 | 22.70 | 1.79% | 159,987 |
| Feb 24, 2026 | 21.50 | 22.30 | 21.50 | 22.30 | 22.30 | 3.96% | 88,051 |
| Feb 23, 2026 | 21.20 | 21.45 | 21.20 | 21.45 | 21.45 | 1.42% | 91,019 |
| Feb 11, 2026 | 21.70 | 21.70 | 21.15 | 21.15 | 21.15 | -1.17% | 69,388 |
| Feb 10, 2026 | 21.75 | 21.75 | 21.40 | 21.40 | 21.40 | -1.38% | 46,589 |
| Feb 9, 2026 | 21.30 | 21.85 | 21.25 | 21.70 | 21.70 | 1.88% | 20,524 |
| Feb 6, 2026 | 21.60 | 21.60 | 21.20 | 21.30 | 21.30 | -1.84% | 61,356 |
| Feb 5, 2026 | 21.50 | 21.75 | 21.50 | 21.70 | 21.70 | -0.23% | 38,604 |
| Feb 4, 2026 | 21.10 | 21.80 | 21.10 | 21.75 | 21.75 | 0.46% | 69,664 |
| Feb 3, 2026 | 21.80 | 22.05 | 21.20 | 21.65 | 21.65 | 2.12% | 70,031 |
| Feb 2, 2026 | 21.40 | 22.05 | 21.10 | 21.20 | 21.20 | -0.93% | 52,327 |
| Jan 30, 2026 | 21.80 | 21.80 | 21.40 | 21.40 | 21.40 | -1.83% | 72,562 |
| Jan 29, 2026 | 22.35 | 22.35 | 21.75 | 21.80 | 21.80 | -2.24% | 70,460 |
| Jan 28, 2026 | 22.30 | 22.90 | 22.20 | 22.30 | 22.30 | -1.11% | 60,284 |
| Jan 27, 2026 | 22.60 | 22.85 | 22.00 | 22.55 | 22.55 | -0.22% | 66,348 |
| Jan 26, 2026 | 22.70 | 22.70 | 22.25 | 22.60 | 22.60 | 2.96% | 85,366 |
| Jan 23, 2026 | 22.85 | 22.85 | 21.35 | 21.95 | 21.95 | 0.23% | 110,347 |
| Jan 22, 2026 | 22.05 | 22.20 | 21.90 | 21.90 | 21.90 | -0.45% | 92,400 |
| Jan 21, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | -1.79% | 80,235 |
| Jan 20, 2026 | 22.50 | 22.85 | 22.35 | 22.40 | 22.40 | -0.44% | 116,070 |
| Jan 19, 2026 | 22.25 | 23.00 | 22.15 | 22.50 | 22.50 | 1.12% | 173,283 |
| Jan 16, 2026 | 22.35 | 23.10 | 22.20 | 22.25 | 22.25 | -0.45% | 106,336 |
| Jan 15, 2026 | 22.75 | 23.05 | 22.35 | 22.35 | 22.35 | -1.54% | 79,052 |
| Jan 14, 2026 | 22.15 | 23.60 | 22.00 | 22.70 | 22.70 | 2.95% | 105,917 |
| Jan 13, 2026 | 21.95 | 22.15 | 21.65 | 22.05 | 22.05 | 0.46% | 34,949 |
| Jan 12, 2026 | 21.55 | 22.35 | 21.50 | 21.95 | 21.95 | 2.33% | 42,769 |