IBASE Technology Inc. (TPEX:8050)
Taiwan · Delayed Price · Currency is TWD 46.25
+0.30 (0.65%)
Nov 28, 2025, 1:30 PM CST
IBASE Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 45.95 | 46.40 | 45.80 | 46.25 | 46.25 | 0.65% | 251,193 |
| Nov 27, 2025 | 46.55 | 46.55 | 45.70 | 45.95 | 45.95 | -1.29% | 217,451 |
| Nov 26, 2025 | 45.75 | 46.70 | 45.75 | 46.55 | 46.55 | 2.31% | 208,562 |
| Nov 25, 2025 | 45.00 | 45.60 | 45.00 | 45.50 | 45.50 | 1.34% | 210,961 |
| Nov 24, 2025 | 44.85 | 45.00 | 44.55 | 44.90 | 44.90 | 1.01% | 130,064 |
| Nov 21, 2025 | 45.05 | 45.30 | 44.35 | 44.45 | 44.45 | -1.33% | 212,972 |
| Nov 20, 2025 | 45.30 | 45.70 | 45.00 | 45.05 | 45.05 | 0.33% | 202,117 |
| Nov 19, 2025 | 44.90 | 45.20 | 44.25 | 44.90 | 44.90 | - | 329,434 |
| Nov 18, 2025 | 45.85 | 45.95 | 44.80 | 44.90 | 44.90 | -2.29% | 339,452 |
| Nov 17, 2025 | 46.55 | 46.55 | 45.90 | 45.95 | 45.95 | -1.29% | 270,516 |
| Nov 14, 2025 | 47.00 | 47.25 | 46.45 | 46.55 | 46.55 | -1.27% | 252,741 |
| Nov 13, 2025 | 47.10 | 47.15 | 46.00 | 47.15 | 47.15 | 0.32% | 199,758 |
| Nov 12, 2025 | 45.90 | 47.00 | 45.90 | 47.00 | 47.00 | 2.73% | 271,714 |
| Nov 11, 2025 | 45.80 | 46.30 | 45.70 | 45.75 | 45.75 | 0.33% | 267,999 |
| Nov 10, 2025 | 46.25 | 46.25 | 45.50 | 45.60 | 45.60 | -1.19% | 277,068 |
| Nov 7, 2025 | 46.30 | 46.40 | 45.75 | 46.15 | 46.15 | -1.60% | 456,380 |
| Nov 6, 2025 | 46.65 | 47.00 | 46.30 | 46.90 | 46.90 | 0.86% | 247,891 |
| Nov 5, 2025 | 47.20 | 47.20 | 46.20 | 46.50 | 46.50 | -1.69% | 412,773 |
| Nov 4, 2025 | 48.30 | 48.30 | 47.25 | 47.30 | 47.30 | -2.07% | 465,701 |
| Nov 3, 2025 | 49.10 | 49.10 | 48.20 | 48.30 | 48.30 | -1.43% | 528,304 |
| Oct 31, 2025 | 49.30 | 49.30 | 48.95 | 49.00 | 49.00 | -0.61% | 490,680 |
| 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 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 |