iBase Solution CO., LTD (TPEX:6441)
Taiwan · Delayed Price · Currency is TWD 25.40
+2.30 (9.96%)
Sep 8, 2026, 1:30 PM CST
iBase Solution CO., LTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 10.00% | 170,071 |
| Sep 4, 2026 | 21.30 | 21.60 | 20.85 | 21.00 | 21.00 | 0.24% | 28,481 |
| Sep 3, 2026 | 21.35 | 21.35 | 20.95 | 20.95 | 20.95 | -1.87% | 21,593 |
| Sep 2, 2026 | 21.35 | 21.35 | 21.10 | 21.35 | 21.35 | - | 6,501 |
| Sep 1, 2026 | 21.25 | 21.70 | 21.25 | 21.35 | 21.35 | 0.47% | 51,051 |
| Aug 31, 2026 | 21.25 | 21.25 | 20.50 | 21.25 | 21.25 | - | 38,767 |
| Aug 28, 2026 | 21.65 | 21.65 | 21.00 | 21.25 | 21.25 | -1.16% | 29,434 |
| Aug 27, 2026 | 21.90 | 21.90 | 21.20 | 21.50 | 21.50 | 0.70% | 33,900 |
| Aug 26, 2026 | 21.40 | 21.90 | 21.20 | 21.35 | 21.35 | 0.47% | 28,238 |
| Aug 25, 2026 | 21.90 | 21.90 | 21.20 | 21.25 | 21.25 | -1.62% | 30,078 |
| Aug 24, 2026 | 21.60 | 21.60 | 21.50 | 21.60 | 21.60 | - | 11,075 |
| Aug 21, 2026 | 21.80 | 21.80 | 21.50 | 21.60 | 21.60 | -0.46% | 19,120 |
| Aug 20, 2026 | 22.40 | 22.40 | 21.50 | 21.70 | 21.70 | 0.70% | 59,070 |
| Aug 19, 2026 | 21.85 | 21.85 | 21.50 | 21.55 | 21.55 | -1.15% | 35,652 |
| Aug 18, 2026 | 22.10 | 22.45 | 21.80 | 21.80 | 21.80 | -1.13% | 25,463 |
| Aug 17, 2026 | 22.35 | 22.80 | 22.05 | 22.05 | 22.05 | -1.34% | 75,568 |
| Aug 14, 2026 | 23.00 | 23.00 | 22.05 | 22.35 | 22.35 | -0.67% | 112,626 |
| Aug 13, 2026 | 22.85 | 23.50 | 22.15 | 22.50 | 22.50 | -0.44% | 113,149 |
| Aug 12, 2026 | 22.90 | 23.75 | 22.60 | 22.60 | 22.60 | -1.74% | 115,261 |
| Aug 11, 2026 | 22.25 | 24.25 | 22.20 | 23.00 | 23.00 | -2.13% | 291,355 |
| Aug 10, 2026 | 24.30 | 24.75 | 21.75 | 23.50 | 23.50 | 0.21% | 946,332 |
| Aug 7, 2026 | 23.05 | 23.45 | 22.80 | 23.45 | 23.45 | 9.84% | 306,164 |
| Aug 6, 2026 | 19.50 | 21.35 | 18.85 | 21.35 | 21.35 | 9.77% | 224,798 |
| Aug 5, 2026 | 19.30 | 19.60 | 18.80 | 19.45 | 19.45 | 0.78% | 77,070 |
| Aug 4, 2026 | 19.30 | 19.40 | 19.05 | 19.30 | 19.30 | 0.78% | 16,408 |
| Aug 3, 2026 | 19.25 | 19.50 | 19.05 | 19.15 | 19.15 | 0.26% | 22,318 |
| Jul 31, 2026 | 19.05 | 19.60 | 19.05 | 19.10 | 19.10 | 0.53% | 47,675 |
| 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 |