Ibase Gaming Inc. (TPEX:6441)
Taiwan · Delayed Price · Currency is TWD 21.90
-0.10 (-0.45%)
At close: Jan 22, 2026
Ibase Gaming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 21.50 | 21.60 | 21.15 | 21.45 | 21.45 | -0.69% | 110,284 |
| Jan 8, 2026 | 21.60 | 21.70 | 21.55 | 21.60 | 21.60 | -0.46% | 74,490 |
| Jan 7, 2026 | 22.15 | 22.15 | 21.60 | 21.70 | 21.70 | -2.69% | 170,134 |
| Jan 6, 2026 | 22.35 | 22.50 | 22.10 | 22.30 | 22.30 | - | 123,791 |
| Jan 5, 2026 | 22.80 | 22.85 | 22.20 | 22.30 | 22.30 | -2.19% | 122,083 |
| Jan 2, 2026 | 22.80 | 23.05 | 22.55 | 22.80 | 22.80 | 0.22% | 103,482 |
| Dec 31, 2025 | 23.35 | 23.35 | 22.75 | 22.75 | 22.75 | -0.22% | 21,890 |
| Dec 30, 2025 | 23.00 | 23.00 | 22.55 | 22.80 | 22.80 | -0.65% | 53,529 |
| Dec 29, 2025 | 22.65 | 23.00 | 22.65 | 22.95 | 22.95 | 1.32% | 23,131 |
| Dec 26, 2025 | 22.60 | 22.80 | 22.60 | 22.65 | 22.65 | -0.44% | 27,448 |
| Dec 24, 2025 | 23.45 | 23.45 | 22.75 | 22.75 | 22.75 | -1.09% | 36,412 |
| Dec 23, 2025 | 23.00 | 23.00 | 22.95 | 23.00 | 23.00 | - | 19,783 |
| Dec 22, 2025 | 23.10 | 23.90 | 22.80 | 23.00 | 23.00 | 2.00% | 120,601 |
| Dec 19, 2025 | 23.10 | 23.35 | 22.50 | 22.55 | 22.55 | -2.38% | 94,811 |
| Dec 18, 2025 | 23.10 | 23.60 | 23.00 | 23.10 | 23.10 | -0.86% | 10,736 |
| Dec 17, 2025 | 22.80 | 23.95 | 22.80 | 23.30 | 23.30 | 2.19% | 83,627 |
| Dec 16, 2025 | 22.90 | 22.90 | 22.80 | 22.80 | 22.80 | -0.87% | 19,044 |
| Dec 15, 2025 | 22.70 | 23.00 | 22.70 | 23.00 | 23.00 | - | 26,507 |
| Dec 12, 2025 | 22.70 | 23.00 | 22.65 | 23.00 | 23.00 | 1.32% | 43,072 |
| Dec 11, 2025 | 22.80 | 22.90 | 22.60 | 22.70 | 22.70 | -0.87% | 63,989 |
| Dec 10, 2025 | 23.10 | 23.10 | 22.90 | 22.90 | 22.90 | -0.87% | 39,993 |
| Dec 9, 2025 | 23.10 | 23.50 | 23.10 | 23.10 | 23.10 | - | 27,012 |
| Dec 8, 2025 | 23.20 | 23.20 | 22.90 | 23.10 | 23.10 | -0.43% | 44,347 |
| Dec 5, 2025 | 23.35 | 23.40 | 23.05 | 23.20 | 23.20 | -2.52% | 33,395 |
| Dec 4, 2025 | 24.05 | 24.05 | 23.80 | 23.80 | 23.80 | -1.04% | 23,267 |
| Dec 3, 2025 | 23.65 | 24.70 | 23.55 | 24.05 | 24.05 | 2.34% | 73,791 |
| Dec 2, 2025 | 23.40 | 23.80 | 23.35 | 23.50 | 23.50 | 0.64% | 53,318 |
| Dec 1, 2025 | 23.05 | 23.55 | 23.05 | 23.35 | 23.35 | 1.52% | 39,224 |
| Nov 28, 2025 | 22.95 | 23.00 | 22.90 | 23.00 | 23.00 | 0.44% | 20,185 |
| Nov 27, 2025 | 22.80 | 22.95 | 22.70 | 22.90 | 22.90 | - | 47,031 |
| Nov 26, 2025 | 23.10 | 23.20 | 22.80 | 22.90 | 22.90 | -1.51% | 128,548 |
| Nov 25, 2025 | 24.00 | 25.45 | 23.20 | 23.25 | 23.25 | 0.43% | 685,563 |
| Nov 24, 2025 | 22.90 | 23.15 | 22.80 | 23.15 | 23.15 | 2.43% | 48,322 |
| Nov 21, 2025 | 22.75 | 22.75 | 22.35 | 22.60 | 22.60 | 0.67% | 34,641 |
| Nov 20, 2025 | 22.40 | 22.85 | 22.40 | 22.45 | 22.45 | 0.22% | 19,733 |
| Nov 19, 2025 | 22.35 | 22.50 | 22.35 | 22.40 | 22.40 | -0.44% | 44,123 |
| Nov 18, 2025 | 22.30 | 22.50 | 22.30 | 22.50 | 22.50 | -0.22% | 25,037 |
| Nov 17, 2025 | 22.85 | 22.85 | 22.55 | 22.55 | 22.55 | -1.74% | 39,372 |
| Nov 14, 2025 | 22.80 | 23.00 | 22.75 | 22.95 | 22.95 | -0.65% | 37,306 |
| Nov 13, 2025 | 23.00 | 23.45 | 23.00 | 23.10 | 23.10 | 1.99% | 71,282 |
| Nov 12, 2025 | 22.45 | 22.95 | 22.40 | 22.65 | 22.65 | 1.12% | 74,199 |