iBase Solution CO., LTD (TPEX:6441)
Taiwan · Delayed Price · Currency is TWD 23.95
+0.45 (1.91%)
May 20, 2026, 11:41 AM CST
iBase Solution CO., LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 24.35 | 24.50 | 23.05 | 23.50 | 23.50 | -3.09% | 558,671 |
| 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 |
| 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 |