iBase Solution CO., LTD (TPEX:6441)
Taiwan · Delayed Price · Currency is TWD 23.30
+0.20 (0.87%)
Jun 12, 2026, 1:30 PM CST
iBase Solution CO., LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 23.30 | 23.65 | 23.30 | 23.30 | 23.30 | 0.87% | 45,559 |
| Jun 11, 2026 | 23.95 | 23.95 | 23.00 | 23.10 | 23.10 | -4.94% | 94,665 |
| Jun 10, 2026 | 24.05 | 24.30 | 23.30 | 24.30 | 24.30 | 0.41% | 241,347 |
| Jun 9, 2026 | 22.00 | 24.20 | 22.00 | 24.20 | 24.20 | 10.00% | 176,691 |
| Jun 8, 2026 | 21.75 | 22.50 | 21.75 | 22.00 | 22.00 | -8.52% | 202,046 |
| Jun 5, 2026 | 25.15 | 25.15 | 24.05 | 24.05 | 24.05 | -4.37% | 176,481 |
| Jun 4, 2026 | 24.40 | 25.55 | 24.30 | 25.15 | 25.15 | 3.07% | 395,832 |
| Jun 3, 2026 | 24.05 | 24.50 | 23.90 | 24.40 | 24.40 | 1.67% | 211,953 |
| Jun 2, 2026 | 24.30 | 24.30 | 23.75 | 24.00 | 24.00 | -1.23% | 208,747 |
| Jun 1, 2026 | 24.50 | 24.60 | 24.20 | 24.30 | 24.30 | -0.82% | 193,214 |
| May 29, 2026 | 24.85 | 24.90 | 24.20 | 24.50 | 24.50 | -0.20% | 146,614 |
| May 28, 2026 | 25.45 | 25.45 | 24.05 | 24.55 | 24.55 | -3.54% | 518,919 |
| May 27, 2026 | 27.50 | 27.75 | 25.00 | 25.45 | 25.45 | -3.60% | 854,956 |
| May 26, 2026 | 24.15 | 26.40 | 23.45 | 26.40 | 26.40 | 10.00% | 793,532 |
| May 25, 2026 | 24.80 | 25.20 | 23.50 | 24.00 | 24.00 | -1.64% | 323,978 |
| May 22, 2026 | 25.00 | 25.00 | 23.80 | 24.40 | 24.40 | -0.20% | 245,949 |
| May 21, 2026 | 23.95 | 24.70 | 23.95 | 24.45 | 24.45 | 1.87% | 126,777 |
| May 20, 2026 | 23.85 | 24.10 | 23.35 | 24.00 | 24.00 | 2.13% | 143,052 |
| May 19, 2026 | 24.35 | 24.50 | 23.05 | 23.50 | 23.50 | -3.09% | 558,691 |
| May 18, 2026 | 24.05 | 24.70 | 23.95 | 24.25 | 24.25 | -2.22% | 168,338 |
| May 15, 2026 | 25.60 | 25.80 | 24.60 | 24.80 | 24.80 | -2.75% | 308,481 |
| May 14, 2026 | 27.10 | 27.10 | 24.90 | 25.50 | 25.50 | -3.77% | 321,161 |
| May 13, 2026 | 26.35 | 26.90 | 25.90 | 26.50 | 26.50 | 0.19% | 292,905 |
| May 12, 2026 | 27.95 | 27.95 | 25.95 | 26.45 | 26.45 | -3.99% | 499,588 |
| May 11, 2026 | 28.05 | 28.40 | 27.20 | 27.55 | 27.55 | -0.90% | 333,683 |
| May 8, 2026 | 31.60 | 31.65 | 27.50 | 27.80 | 27.80 | -3.64% | 1,011,223 |
| May 7, 2026 | 26.20 | 28.85 | 26.10 | 28.85 | 28.85 | 9.90% | 561,094 |
| May 6, 2026 | 28.35 | 28.35 | 26.10 | 26.25 | 26.25 | -7.41% | 745,417 |
| May 5, 2026 | 27.95 | 29.35 | 27.05 | 28.35 | 28.35 | 0.18% | 869,413 |
| May 4, 2026 | 29.50 | 30.10 | 27.50 | 28.30 | 28.30 | -3.74% | 920,399 |
| Apr 30, 2026 | 31.80 | 31.80 | 29.00 | 29.40 | 29.40 | -8.41% | 1,779,533 |
| Apr 29, 2026 | 33.35 | 33.35 | 30.85 | 32.10 | 32.10 | 5.77% | 3,904,111 |
| Apr 28, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 9.96% | 1,556,968 |
| Apr 27, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 9.96% | 452,047 |
| 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 |