IBASE Technology Inc. (TPEX:8050)
Taiwan · Delayed Price · Currency is TWD 60.80
+2.30 (3.93%)
Jul 29, 2026, 1:30 PM CST
IBASE Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 54.40 | 54.40 | 51.90 | 52.00 | 50.22 | -3.88% | 1,023,278 |
| Jun 25, 2026 | 55.30 | 55.80 | 54.10 | 54.10 | 52.25 | -1.81% | 643,323 |
| Jun 24, 2026 | 55.40 | 55.50 | 54.70 | 55.10 | 53.22 | -0.54% | 564,734 |
| Jun 23, 2026 | 56.90 | 57.00 | 55.00 | 55.40 | 53.51 | -1.42% | 545,001 |
| Jun 22, 2026 | 55.90 | 57.00 | 55.20 | 56.20 | 54.28 | 0.90% | 942,900 |
| Jun 18, 2026 | 55.10 | 56.00 | 55.00 | 55.70 | 53.80 | 1.46% | 691,739 |
| Jun 17, 2026 | 55.30 | 55.30 | 53.90 | 54.90 | 53.02 | -0.54% | 1,029,473 |
| Jun 16, 2026 | 58.00 | 58.10 | 54.90 | 55.20 | 53.31 | -3.66% | 928,211 |
| Jun 15, 2026 | 57.70 | 58.20 | 57.00 | 57.30 | 55.34 | -0.69% | 1,003,168 |
| Jun 12, 2026 | 59.30 | 59.90 | 57.70 | 57.70 | 55.73 | -1.37% | 1,647,839 |
| Jun 11, 2026 | 56.00 | 58.50 | 55.70 | 58.50 | 56.50 | 2.99% | 1,194,572 |
| Jun 10, 2026 | 57.70 | 60.40 | 56.70 | 56.80 | 54.86 | -3.07% | 3,113,022 |
| Jun 9, 2026 | 54.00 | 58.60 | 53.80 | 58.60 | 56.60 | 9.94% | 1,668,877 |
| Jun 8, 2026 | 51.90 | 53.40 | 51.70 | 53.30 | 51.48 | -6.82% | 1,318,552 |
| Jun 5, 2026 | 56.90 | 57.80 | 56.20 | 57.20 | 55.24 | 0.18% | 968,072 |
| Jun 4, 2026 | 59.20 | 59.20 | 56.90 | 57.10 | 55.15 | -3.71% | 1,973,830 |
| Jun 3, 2026 | 60.00 | 60.00 | 59.00 | 59.30 | 57.27 | -1.17% | 1,105,367 |
| Jun 2, 2026 | 58.70 | 60.40 | 58.10 | 60.00 | 57.95 | 2.21% | 2,937,855 |
| Jun 1, 2026 | 59.40 | 61.40 | 58.30 | 58.70 | 56.69 | -0.51% | 2,247,748 |
| May 29, 2026 | 59.50 | 59.90 | 58.00 | 59.00 | 56.98 | 1.37% | 2,111,730 |
| May 28, 2026 | 57.90 | 60.50 | 57.10 | 58.20 | 56.21 | 0.52% | 4,821,874 |
| May 27, 2026 | 66.00 | 66.10 | 56.80 | 57.90 | 55.92 | -3.66% | 12,298,920 |
| May 26, 2026 | 54.90 | 60.10 | 53.90 | 60.10 | 58.04 | 9.87% | 5,055,185 |
| May 25, 2026 | 55.20 | 56.60 | 53.90 | 54.70 | 52.83 | 1.67% | 2,286,567 |
| May 22, 2026 | 51.80 | 54.50 | 51.40 | 53.80 | 51.96 | 4.87% | 2,099,674 |
| May 21, 2026 | 51.80 | 52.00 | 50.90 | 51.30 | 49.55 | - | 1,293,673 |
| May 20, 2026 | 49.60 | 52.20 | 49.35 | 51.30 | 49.55 | 4.06% | 2,379,276 |
| May 19, 2026 | 48.40 | 50.30 | 48.40 | 49.30 | 47.61 | 1.86% | 1,854,010 |
| May 18, 2026 | 46.80 | 49.00 | 46.30 | 48.40 | 46.74 | 2.98% | 870,776 |