IBASE Technology Inc. (TPEX:8050)
Taiwan · Delayed Price · Currency is TWD 53.50
-0.70 (-1.29%)
Sep 5, 2025, 1:30 PM CST
IBASE Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 54.20 | 54.20 | 53.40 | 53.50 | 53.50 | -1.29% | 264,880 |
| Sep 4, 2025 | 53.90 | 54.50 | 53.80 | 54.20 | 54.20 | 1.12% | 240,037 |
| Sep 3, 2025 | 53.30 | 53.70 | 53.20 | 53.60 | 53.60 | 0.75% | 175,149 |
| Sep 2, 2025 | 54.30 | 54.30 | 52.90 | 53.20 | 53.20 | -0.56% | 247,704 |
| Sep 1, 2025 | 54.60 | 55.40 | 53.50 | 53.50 | 53.50 | -1.83% | 435,572 |
| Aug 29, 2025 | 56.40 | 56.40 | 54.20 | 54.50 | 54.50 | -1.80% | 585,211 |
| Aug 28, 2025 | 54.60 | 56.80 | 54.10 | 55.50 | 55.50 | 2.02% | 1,331,212 |
| Aug 27, 2025 | 52.50 | 54.50 | 52.50 | 54.40 | 54.40 | 4.21% | 815,770 |
| Aug 26, 2025 | 51.80 | 52.50 | 51.80 | 52.20 | 52.20 | 0.58% | 259,602 |
| Aug 25, 2025 | 52.40 | 52.70 | 51.80 | 51.90 | 51.90 | 0.19% | 266,540 |
| Aug 22, 2025 | 51.60 | 52.20 | 51.20 | 51.80 | 51.80 | 1.57% | 542,881 |
| Aug 21, 2025 | 50.00 | 51.50 | 50.00 | 51.00 | 51.00 | 2.10% | 350,469 |
| Aug 20, 2025 | 50.50 | 50.50 | 49.75 | 49.95 | 49.95 | -1.48% | 571,190 |
| Aug 19, 2025 | 50.40 | 51.00 | 50.00 | 50.70 | 50.70 | 0.80% | 354,694 |
| Aug 18, 2025 | 50.30 | 50.90 | 50.10 | 50.30 | 50.30 | - | 391,197 |
| Aug 15, 2025 | 50.60 | 50.60 | 50.20 | 50.30 | 50.30 | -0.59% | 386,556 |
| Aug 14, 2025 | 50.20 | 50.90 | 50.20 | 50.60 | 50.60 | 0.40% | 438,781 |
| Aug 13, 2025 | 51.00 | 51.50 | 50.00 | 50.40 | 50.40 | -0.40% | 505,409 |
| Aug 12, 2025 | 50.30 | 51.00 | 49.55 | 50.60 | 50.60 | 0.60% | 519,666 |
| Aug 11, 2025 | 52.00 | 52.00 | 50.30 | 50.30 | 50.30 | -3.82% | 1,008,926 |
| Aug 8, 2025 | 54.30 | 54.30 | 52.00 | 52.30 | 52.30 | -5.08% | 1,635,089 |
| Aug 7, 2025 | 56.10 | 56.60 | 55.10 | 55.10 | 55.10 | -1.43% | 271,206 |
| Aug 6, 2025 | 56.00 | 56.90 | 55.70 | 55.90 | 55.90 | -0.18% | 398,300 |
| Aug 5, 2025 | 55.20 | 56.20 | 55.10 | 56.00 | 56.00 | 2.38% | 447,815 |
| Aug 4, 2025 | 54.00 | 54.80 | 53.20 | 54.70 | 54.70 | 1.30% | 199,783 |
| Aug 1, 2025 | 53.50 | 54.10 | 52.40 | 54.00 | 54.00 | 0.37% | 378,212 |
| Jul 31, 2025 | 54.70 | 54.70 | 53.60 | 53.80 | 53.80 | -0.92% | 310,727 |
| Jul 30, 2025 | 55.00 | 55.00 | 54.10 | 54.30 | 54.30 | -0.55% | 181,038 |
| Jul 29, 2025 | 55.40 | 55.80 | 54.60 | 54.60 | 54.60 | -1.44% | 174,700 |
| Jul 28, 2025 | 55.50 | 55.80 | 55.30 | 55.40 | 55.40 | -0.36% | 158,189 |
| Jul 25, 2025 | 56.00 | 56.50 | 55.50 | 55.60 | 55.60 | -0.89% | 237,693 |
| Jul 24, 2025 | 55.50 | 56.30 | 55.10 | 56.10 | 56.10 | 1.63% | 326,560 |
| Jul 23, 2025 | 53.50 | 55.50 | 53.50 | 55.20 | 55.20 | 2.60% | 298,431 |
| Jul 22, 2025 | 55.40 | 55.40 | 53.80 | 53.80 | 53.80 | -2.71% | 570,673 |
| Jul 21, 2025 | 55.30 | 55.80 | 55.10 | 55.30 | 55.30 | - | 314,420 |
| Jul 18, 2025 | 55.90 | 56.40 | 55.00 | 55.30 | 55.30 | -5.31% | 848,446 |
| Jul 17, 2025 | 58.10 | 58.60 | 57.80 | 58.40 | 55.22 | 1.39% | 1,158,564 |
| Jul 16, 2025 | 58.00 | 58.20 | 57.60 | 57.60 | 54.46 | - | 532,632 |
| Jul 15, 2025 | 57.50 | 58.50 | 57.40 | 57.60 | 54.46 | -0.17% | 387,530 |
| Jul 14, 2025 | 57.60 | 58.10 | 57.60 | 57.70 | 54.55 | -0.86% | 375,170 |
| Jul 11, 2025 | 57.80 | 58.30 | 57.30 | 58.20 | 55.03 | -1.36% | 460,014 |
| Jul 10, 2025 | 58.90 | 59.30 | 58.90 | 59.00 | 55.78 | 0.34% | 199,088 |
| Jul 9, 2025 | 58.00 | 59.00 | 58.00 | 58.80 | 55.59 | 1.91% | 231,066 |
| Jul 8, 2025 | 58.40 | 58.60 | 57.50 | 57.70 | 54.55 | -1.87% | 288,771 |
| Jul 7, 2025 | 59.60 | 59.60 | 58.50 | 58.80 | 55.59 | -1.34% | 145,407 |
| Jul 4, 2025 | 60.30 | 60.60 | 59.40 | 59.60 | 56.35 | -1.16% | 196,930 |
| Jul 3, 2025 | 60.00 | 60.60 | 60.00 | 60.30 | 57.01 | 1.34% | 274,033 |
| Jul 2, 2025 | 59.50 | 59.90 | 59.20 | 59.50 | 56.26 | - | 92,165 |
| Jul 1, 2025 | 59.50 | 60.00 | 59.40 | 59.50 | 56.26 | - | 178,385 |
| Jun 30, 2025 | 60.60 | 60.60 | 59.50 | 59.50 | 56.26 | -0.83% | 149,405 |