IBASE Technology Inc. (TPEX:8050)
Taiwan · Delayed Price · Currency is TWD 55.40
-1.20 (-2.12%)
Sep 8, 2026, 12:05 PM CST
IBASE Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 57.10 | 57.60 | 56.50 | 56.90 | 56.90 | -0.35% | 746,561 |
| Aug 20, 2026 | 57.00 | 57.60 | 56.40 | 57.10 | 57.10 | 0.71% | 910,463 |
| Aug 19, 2026 | 56.00 | 56.90 | 55.70 | 56.70 | 56.70 | 0.53% | 1,245,318 |
| Aug 18, 2026 | 57.30 | 57.30 | 55.90 | 56.40 | 56.40 | -1.57% | 2,052,413 |
| Aug 17, 2026 | 58.50 | 59.00 | 57.00 | 57.30 | 57.30 | -1.21% | 2,111,057 |
| Aug 14, 2026 | 59.00 | 59.20 | 57.10 | 58.00 | 58.00 | -1.02% | 2,825,190 |
| Aug 13, 2026 | 58.90 | 59.40 | 58.20 | 58.60 | 58.60 | -0.34% | 3,108,975 |
| Aug 12, 2026 | 60.20 | 60.20 | 58.10 | 58.80 | 58.80 | -4.55% | 7,321,558 |
| Aug 11, 2026 | 64.50 | 64.70 | 61.60 | 61.60 | 61.60 | -9.94% | 7,975,326 |
| Aug 10, 2026 | 67.30 | 68.90 | 63.50 | 68.40 | 68.40 | -0.87% | 15,549,840 |
| Aug 7, 2026 | 63.60 | 69.40 | 62.80 | 69.00 | 69.00 | 9.35% | 16,275,860 |
| Aug 6, 2026 | 67.40 | 67.40 | 62.20 | 63.10 | 63.10 | -2.77% | 9,641,790 |
| Aug 5, 2026 | 59.90 | 64.90 | 59.40 | 64.90 | 64.90 | 10.00% | 6,005,350 |
| Aug 4, 2026 | 58.00 | 59.60 | 57.20 | 59.00 | 59.00 | 1.72% | 2,148,130 |
| Aug 3, 2026 | 53.80 | 58.90 | 53.00 | 58.00 | 58.00 | 6.23% | 3,526,134 |
| Jul 31, 2026 | 55.50 | 56.10 | 52.50 | 54.60 | 54.60 | -0.36% | 7,229,577 |
| Jul 30, 2026 | 59.50 | 60.20 | 54.80 | 54.80 | 54.80 | -9.87% | 4,556,948 |
| Jul 29, 2026 | 60.90 | 63.50 | 58.00 | 60.80 | 60.80 | 3.93% | 8,011,376 |
| Jul 28, 2026 | 58.70 | 60.40 | 58.20 | 58.50 | 58.50 | -4.57% | 2,566,503 |
| Jul 27, 2026 | 59.60 | 63.00 | 58.20 | 61.30 | 61.30 | 2.85% | 4,712,806 |
| Jul 24, 2026 | 61.10 | 62.80 | 59.30 | 59.60 | 59.60 | -2.05% | 5,596,526 |
| Jul 23, 2026 | 62.00 | 63.70 | 60.90 | 63.00 | 60.85 | 2.94% | 4,671,546 |
| Jul 22, 2026 | 60.50 | 62.90 | 60.40 | 61.20 | 59.11 | 1.16% | 4,443,864 |
| Jul 21, 2026 | 56.00 | 61.00 | 56.00 | 60.50 | 58.43 | 8.81% | 2,422,309 |
| Jul 20, 2026 | 55.00 | 56.70 | 54.60 | 55.60 | 53.70 | -2.80% | 1,454,932 |
| Jul 17, 2026 | 60.00 | 60.60 | 57.00 | 57.20 | 55.24 | -6.38% | 2,202,044 |
| Jul 16, 2026 | 61.30 | 62.50 | 60.00 | 61.10 | 59.01 | - | 2,314,237 |
| Jul 15, 2026 | 62.00 | 63.60 | 60.50 | 61.10 | 59.01 | 1.83% | 3,022,032 |
| Jul 14, 2026 | 65.00 | 65.00 | 57.50 | 60.00 | 57.95 | -1.48% | 3,582,629 |
| Jul 13, 2026 | 63.00 | 63.00 | 60.40 | 60.90 | 58.82 | 4.64% | 4,206,044 |
| Jul 9, 2026 | 59.60 | 59.90 | 58.10 | 58.20 | 56.21 | -2.68% | 1,262,068 |
| Jul 8, 2026 | 58.30 | 59.90 | 57.80 | 59.80 | 57.75 | 3.82% | 2,736,120 |
| Jul 7, 2026 | 57.40 | 59.20 | 56.90 | 57.60 | 55.63 | 1.05% | 1,777,987 |
| Jul 6, 2026 | 56.70 | 57.50 | 56.30 | 57.00 | 55.05 | 1.97% | 913,106 |
| Jul 3, 2026 | 54.20 | 56.60 | 54.00 | 55.90 | 53.99 | 3.14% | 723,553 |
| Jul 2, 2026 | 51.90 | 54.30 | 51.80 | 54.20 | 52.35 | 3.83% | 546,159 |
| Jul 1, 2026 | 52.70 | 53.30 | 52.10 | 52.20 | 50.41 | -0.19% | 447,974 |
| Jun 30, 2026 | 51.90 | 52.50 | 51.30 | 52.30 | 50.51 | 1.55% | 571,584 |
| Jun 29, 2026 | 51.50 | 52.80 | 51.40 | 51.50 | 49.74 | -0.96% | 577,601 |