iBase Solution CO., LTD (TPEX:6441)
Taiwan · Delayed Price · Currency is TWD 19.00
-0.20 (-1.04%)
Jul 30, 2026, 1:30 PM CST
iBase Solution CO., LTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 19.20 | 19.20 | 18.00 | 19.00 | 19.00 | -1.04% | 96,539 |
| Jul 29, 2026 | 19.90 | 20.00 | 18.55 | 19.20 | 19.20 | -4.00% | 127,698 |
| Jul 28, 2026 | 20.15 | 20.65 | 20.00 | 20.00 | 20.00 | -4.31% | 97,292 |
| Jul 27, 2026 | 20.70 | 21.45 | 20.55 | 20.90 | 20.90 | 0.97% | 40,081 |
| Jul 24, 2026 | 21.10 | 21.20 | 20.60 | 20.70 | 20.70 | -1.90% | 37,406 |
| Jul 23, 2026 | 21.90 | 21.90 | 20.80 | 21.10 | 21.10 | -1.86% | 42,109 |
| Jul 22, 2026 | 21.05 | 21.60 | 20.90 | 21.50 | 21.50 | 2.63% | 73,745 |
| Jul 21, 2026 | 21.15 | 21.35 | 20.95 | 20.95 | 20.95 | -1.64% | 51,160 |
| Jul 20, 2026 | 20.80 | 21.35 | 20.70 | 21.30 | 21.30 | 2.40% | 43,214 |
| Jul 17, 2026 | 20.65 | 21.45 | 20.60 | 20.80 | 20.80 | -4.59% | 114,668 |
| Jul 16, 2026 | 22.00 | 22.00 | 21.75 | 21.80 | 21.80 | -0.91% | 13,019 |
| Jul 15, 2026 | 21.30 | 22.65 | 21.30 | 22.00 | 22.00 | 2.09% | 23,890 |
| Jul 14, 2026 | 21.95 | 22.05 | 21.35 | 21.55 | 21.55 | -2.05% | 84,457 |
| Jul 13, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -4.35% | 76,113 |
| Jul 9, 2026 | 21.95 | 23.00 | 21.95 | 23.00 | 23.00 | 3.84% | 33,908 |
| Jul 8, 2026 | 23.00 | 23.00 | 22.10 | 22.15 | 22.15 | -2.64% | 44,078 |
| Jul 7, 2026 | 23.60 | 24.30 | 22.60 | 22.75 | 22.75 | -3.19% | 176,454 |
| Jul 6, 2026 | 22.80 | 24.00 | 22.60 | 23.50 | 23.50 | 4.21% | 158,752 |
| Jul 3, 2026 | 22.40 | 22.75 | 22.35 | 22.55 | 22.55 | -0.22% | 89,214 |
| Jul 2, 2026 | 22.75 | 22.95 | 22.40 | 22.60 | 22.60 | 0.44% | 62,665 |
| Jul 1, 2026 | 22.65 | 23.50 | 22.20 | 22.50 | 22.50 | 0.45% | 87,594 |
| Jun 30, 2026 | 21.60 | 22.45 | 21.60 | 22.40 | 22.40 | 2.28% | 84,703 |
| Jun 29, 2026 | 21.70 | 21.90 | 21.40 | 21.90 | 21.90 | 0.92% | 48,579 |
| Jun 26, 2026 | 21.95 | 22.05 | 21.20 | 21.70 | 21.70 | -1.59% | 129,245 |
| Jun 25, 2026 | 22.20 | 22.30 | 22.00 | 22.05 | 22.05 | -0.68% | 67,120 |
| Jun 24, 2026 | 22.05 | 22.40 | 22.00 | 22.20 | 22.20 | -0.89% | 97,463 |
| Jun 23, 2026 | 22.70 | 22.85 | 22.40 | 22.40 | 22.40 | -1.97% | 118,498 |
| Jun 22, 2026 | 22.90 | 23.30 | 22.60 | 22.85 | 22.85 | 0.66% | 106,848 |
| Jun 18, 2026 | 22.90 | 23.10 | 22.65 | 22.70 | 22.70 | -0.66% | 70,355 |
| Jun 17, 2026 | 22.20 | 22.95 | 22.20 | 22.85 | 22.85 | 3.16% | 85,027 |
| Jun 16, 2026 | 22.65 | 22.95 | 22.15 | 22.15 | 22.15 | -1.99% | 195,704 |
| Jun 15, 2026 | 23.35 | 23.35 | 22.60 | 22.60 | 22.60 | -3.00% | 168,560 |
| 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 |