IBASE Technology Inc. (TPEX:8050)
Taiwan · Delayed Price · Currency is TWD 49.00
-0.30 (-0.61%)
Oct 31, 2025, 2:31 PM CST
IBASE Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 49.30 | 49.30 | 48.95 | 49.00 | 49.00 | -0.61% | 489,769 |
| Oct 30, 2025 | 50.00 | 50.20 | 49.15 | 49.30 | 49.30 | -1.40% | 496,959 |
| Oct 29, 2025 | 50.30 | 50.60 | 49.95 | 50.00 | 50.00 | -0.20% | 274,892 |
| Oct 28, 2025 | 50.30 | 50.80 | 49.90 | 50.10 | 50.10 | - | 221,389 |
| Oct 27, 2025 | 50.80 | 50.80 | 49.90 | 50.10 | 50.10 | -0.99% | 342,209 |
| Oct 23, 2025 | 50.50 | 51.00 | 50.50 | 50.60 | 50.60 | -0.59% | 216,972 |
| Oct 22, 2025 | 50.60 | 51.00 | 50.20 | 50.90 | 50.90 | 0.39% | 268,726 |
| Oct 21, 2025 | 50.80 | 51.20 | 50.60 | 50.70 | 50.70 | 0.60% | 236,014 |
| Oct 20, 2025 | 51.00 | 51.00 | 50.40 | 50.40 | 50.40 | -0.79% | 184,611 |
| Oct 17, 2025 | 50.00 | 51.50 | 49.70 | 50.80 | 50.80 | 1.20% | 397,276 |
| Oct 16, 2025 | 49.30 | 51.30 | 49.30 | 50.20 | 50.20 | 1.83% | 286,683 |
| Oct 15, 2025 | 49.55 | 49.75 | 49.15 | 49.30 | 49.30 | - | 213,126 |
| Oct 14, 2025 | 50.30 | 50.80 | 49.25 | 49.30 | 49.30 | -0.70% | 354,387 |
| Oct 13, 2025 | 49.70 | 49.85 | 48.70 | 49.65 | 49.65 | -1.88% | 367,745 |
| Oct 9, 2025 | 50.90 | 51.20 | 50.50 | 50.60 | 50.60 | -0.20% | 281,743 |
| Oct 8, 2025 | 50.60 | 51.00 | 50.40 | 50.70 | 50.70 | 0.40% | 147,946 |
| Oct 7, 2025 | 50.40 | 50.70 | 49.90 | 50.50 | 50.50 | 0.20% | 290,160 |
| Oct 3, 2025 | 50.50 | 50.50 | 50.10 | 50.40 | 50.40 | - | 167,751 |
| Oct 2, 2025 | 50.60 | 51.00 | 50.40 | 50.40 | 50.40 | -0.40% | 281,418 |
| Oct 1, 2025 | 49.85 | 51.00 | 49.70 | 50.60 | 50.60 | 2.53% | 453,441 |
| Sep 30, 2025 | 49.35 | 49.80 | 49.25 | 49.35 | 49.35 | 0.30% | 232,530 |
| Sep 29, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - | - |
| Sep 26, 2025 | 50.40 | 50.40 | 49.05 | 49.20 | 49.20 | -2.57% | 669,905 |
| Sep 25, 2025 | 50.20 | 50.80 | 50.20 | 50.50 | 50.50 | 0.80% | 223,564 |
| Sep 24, 2025 | 50.90 | 50.90 | 50.10 | 50.10 | 50.10 | -0.79% | 346,666 |
| Sep 23, 2025 | 51.10 | 51.10 | 50.40 | 50.50 | 50.50 | -0.79% | 300,731 |
| Sep 22, 2025 | 51.40 | 51.40 | 50.70 | 50.90 | 50.90 | -0.78% | 363,945 |
| Sep 19, 2025 | 51.60 | 52.00 | 51.30 | 51.30 | 51.30 | -0.58% | 293,645 |
| Sep 18, 2025 | 51.00 | 52.20 | 51.00 | 51.60 | 51.60 | 1.38% | 404,775 |
| Sep 17, 2025 | 50.60 | 51.50 | 50.60 | 50.90 | 50.90 | 0.59% | 366,694 |
| Sep 16, 2025 | 50.40 | 50.80 | 50.20 | 50.60 | 50.60 | 0.40% | 266,636 |
| Sep 15, 2025 | 50.20 | 50.50 | 49.80 | 50.40 | 50.40 | 0.40% | 296,945 |
| Sep 12, 2025 | 50.30 | 50.60 | 50.20 | 50.20 | 50.20 | 0.40% | 368,400 |
| Sep 11, 2025 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | -5.30% | 1,465,310 |
| Sep 10, 2025 | 52.40 | 52.90 | 52.30 | 52.80 | 52.80 | 0.19% | 343,392 |
| Sep 9, 2025 | 52.80 | 52.80 | 52.20 | 52.70 | 52.70 | -0.19% | 254,485 |
| Sep 8, 2025 | 53.60 | 53.70 | 52.70 | 52.80 | 52.80 | -1.31% | 279,114 |
| Sep 5, 2025 | 54.20 | 54.20 | 53.40 | 53.50 | 53.50 | -1.29% | 267,275 |
| 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 |