iBase Solution CO., LTD (TPEX:6441)
Taiwan · Delayed Price · Currency is TWD 25.10
+2.25 (9.85%)
Apr 24, 2026, 1:30 PM CST
iBase Solution CO., LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 9.85% | 398,322 |
| Apr 23, 2026 | 22.00 | 22.85 | 20.70 | 22.85 | 22.85 | -0.65% | 569,558 |
| Apr 22, 2026 | 22.70 | 23.00 | 22.10 | 23.00 | 23.00 | 1.32% | 160,457 |
| Apr 21, 2026 | 23.40 | 23.60 | 22.50 | 22.70 | 22.70 | -1.73% | 328,520 |
| Apr 20, 2026 | 24.20 | 24.40 | 22.15 | 23.10 | 23.10 | 0.43% | 1,142,228 |
| Apr 17, 2026 | 22.40 | 23.00 | 22.30 | 23.00 | 23.00 | 9.79% | 578,154 |
| Apr 16, 2026 | 19.45 | 20.95 | 19.40 | 20.95 | 20.95 | 9.97% | 667,166 |
| Apr 15, 2026 | 17.35 | 19.05 | 17.30 | 19.05 | 19.05 | 9.80% | 412,879 |
| Apr 14, 2026 | 18.10 | 18.15 | 17.15 | 17.35 | 17.35 | -4.67% | 489,375 |
| Apr 13, 2026 | 18.50 | 18.85 | 18.20 | 18.20 | 18.20 | -3.70% | 131,145 |
| Apr 10, 2026 | 18.65 | 18.90 | 18.35 | 18.90 | 18.90 | -0.26% | 194,668 |
| Apr 9, 2026 | 19.10 | 19.10 | 18.80 | 18.95 | 18.95 | -1.04% | 57,456 |
| Apr 8, 2026 | 19.55 | 19.55 | 18.95 | 19.15 | 19.15 | -2.30% | 222,761 |
| Apr 7, 2026 | 19.55 | 19.70 | 19.10 | 19.60 | 19.60 | 0.26% | 114,863 |
| Apr 2, 2026 | 19.75 | 19.75 | 19.15 | 19.55 | 19.55 | -1.01% | 151,145 |
| Apr 1, 2026 | 19.95 | 20.00 | 19.75 | 19.75 | 19.75 | 0.25% | 36,009 |
| 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 |