IBASE Technology Inc. (TPEX:8050)
Taiwan · Delayed Price · Currency is TWD 52.70
-3.00 (-5.39%)
Nov 6, 2026, 1:30 PM CST
IBASE Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 50.50 | 53.70 | 50.50 | 52.70 | 52.70 | -5.39% | 1,825,259 |
| Nov 5, 2026 | 58.00 | 58.30 | 55.70 | 55.70 | 55.70 | -3.80% | 1,375,372 |
| Nov 4, 2026 | 59.50 | 59.50 | 56.50 | 57.90 | 57.90 | -1.03% | 1,855,638 |
| Nov 3, 2026 | 60.50 | 61.20 | 58.30 | 58.50 | 58.50 | -4.26% | 1,275,224 |
| Nov 2, 2026 | 60.90 | 61.50 | 60.20 | 61.10 | 61.10 | -0.16% | 617,070 |
| Oct 30, 2026 | 60.80 | 61.90 | 60.50 | 61.20 | 61.20 | -1.61% | 1,076,412 |
| Oct 29, 2026 | 63.30 | 63.50 | 61.20 | 62.20 | 62.20 | -3.27% | 1,708,926 |
| Oct 28, 2026 | 64.50 | 64.50 | 63.40 | 64.30 | 64.30 | 2.06% | 1,075,899 |
| Oct 27, 2026 | 62.30 | 64.00 | 62.30 | 63.00 | 63.00 | 2.27% | 1,463,405 |
| Oct 22, 2026 | 63.90 | 63.90 | 61.50 | 61.60 | 61.60 | -2.69% | 1,259,259 |
| Oct 21, 2026 | 63.90 | 65.30 | 63.20 | 63.30 | 63.30 | 0.64% | 1,562,253 |
| Oct 20, 2026 | 63.40 | 64.80 | 62.80 | 62.90 | 62.90 | -2.18% | 1,365,171 |
| Oct 19, 2026 | 64.10 | 64.70 | 63.30 | 64.30 | 64.30 | -1.68% | 1,496,489 |
| Oct 16, 2026 | 65.70 | 66.90 | 64.80 | 65.40 | 65.40 | 0.31% | 2,898,848 |
| Oct 15, 2026 | 65.50 | 67.70 | 64.30 | 65.20 | 65.20 | -2.83% | 4,472,948 |
| Oct 14, 2026 | 67.40 | 70.20 | 65.80 | 67.10 | 67.10 | 0.60% | 19,267,099 |
| Oct 13, 2026 | 65.60 | 66.70 | 65.20 | 66.70 | 66.70 | 9.88% | 9,960,576 |
| Oct 12, 2026 | 60.20 | 61.00 | 59.40 | 60.70 | 60.70 | 0.50% | 760,779 |
| Oct 8, 2026 | 60.60 | 61.50 | 60.30 | 60.40 | 60.40 | -0.33% | 861,186 |
| Oct 7, 2026 | 61.40 | 61.70 | 60.20 | 60.60 | 60.60 | -0.33% | 1,077,404 |
| Oct 6, 2026 | 62.60 | 62.60 | 60.50 | 60.80 | 60.80 | -1.94% | 1,104,417 |
| Oct 5, 2026 | 62.40 | 63.40 | 62.00 | 62.00 | 62.00 | -0.32% | 1,169,417 |
| Oct 2, 2026 | 63.50 | 63.50 | 62.00 | 62.20 | 62.20 | -1.89% | 1,491,175 |
| Oct 1, 2026 | 64.10 | 64.30 | 62.60 | 63.40 | 63.40 | -0.31% | 1,895,500 |
| Sep 30, 2026 | 67.10 | 68.00 | 63.00 | 63.60 | 63.60 | -3.20% | 6,175,760 |
| Sep 29, 2026 | 61.70 | 66.20 | 61.60 | 65.70 | 65.70 | 7.35% | 6,037,266 |
| Sep 24, 2026 | 59.50 | 61.50 | 59.40 | 61.20 | 61.20 | 3.20% | 2,317,963 |
| Sep 23, 2026 | 59.90 | 60.50 | 59.20 | 59.30 | 59.30 | - | 966,952 |
| Sep 22, 2026 | 59.70 | 59.80 | 59.10 | 59.30 | 59.30 | 0.34% | 984,079 |
| Sep 21, 2026 | 59.70 | 59.90 | 58.80 | 59.10 | 59.10 | -0.34% | 796,483 |
| Sep 18, 2026 | 59.60 | 59.90 | 58.80 | 59.30 | 59.30 | 0.68% | 1,273,892 |
| Sep 17, 2026 | 57.50 | 59.20 | 57.50 | 58.90 | 58.90 | 2.43% | 1,943,978 |
| Sep 16, 2026 | 57.10 | 57.70 | 57.10 | 57.50 | 57.50 | 0.88% | 653,099 |
| Sep 15, 2026 | 57.00 | 58.00 | 56.90 | 57.00 | 57.00 | 0.71% | 1,207,447 |
| Sep 14, 2026 | 55.40 | 57.30 | 55.10 | 56.60 | 56.60 | 0.89% | 779,773 |
| Sep 11, 2026 | 55.80 | 57.10 | 55.70 | 56.10 | 56.10 | 1.81% | 1,385,808 |
| Sep 10, 2026 | 55.70 | 55.90 | 55.00 | 55.10 | 55.10 | -1.25% | 648,518 |
| Sep 9, 2026 | 55.10 | 56.10 | 54.90 | 55.80 | 55.80 | 0.90% | 425,248 |
| Sep 8, 2026 | 56.70 | 56.70 | 55.10 | 55.30 | 55.30 | -2.30% | 636,702 |
| Sep 7, 2026 | 57.00 | 57.00 | 55.70 | 56.60 | 56.60 | 0.35% | 508,028 |
| Sep 4, 2026 | 54.70 | 56.60 | 54.70 | 56.40 | 56.40 | 4.06% | 1,077,862 |
| Sep 3, 2026 | 56.80 | 56.80 | 54.20 | 54.20 | 54.20 | -3.90% | 1,920,860 |
| Sep 2, 2026 | 56.50 | 56.70 | 55.90 | 56.40 | 56.40 | -0.18% | 556,576 |
| Sep 1, 2026 | 56.30 | 56.90 | 56.10 | 56.50 | 56.50 | 0.71% | 692,596 |
| Aug 31, 2026 | 56.50 | 56.90 | 56.00 | 56.10 | 56.10 | -0.53% | 806,167 |
| Aug 28, 2026 | 57.60 | 57.70 | 56.40 | 56.40 | 56.40 | -1.57% | 1,157,940 |
| Aug 27, 2026 | 58.00 | 58.40 | 57.30 | 57.30 | 57.30 | -1.04% | 900,744 |
| Aug 26, 2026 | 58.10 | 58.10 | 57.20 | 57.90 | 57.90 | 1.05% | 758,050 |
| Aug 25, 2026 | 57.90 | 58.00 | 56.80 | 57.30 | 57.30 | -0.35% | 751,948 |
| Aug 24, 2026 | 57.00 | 57.90 | 56.50 | 57.50 | 57.50 | 1.05% | 952,922 |