iBASE Technology Inc.(TW:8050)
NT$51.80+0.80 (+1.57%)
TW:8050
iBASE Technology Inc. historical prices
NT$51.80
At close:+0.80 (+1.57%)
iBASE Technology Inc. (8050) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 51.80 | 52.10 | 50.80 | 51.80 | 51.80 | +1.57% | 1,033,026 | 0.56 |
| Nov 10, 2026 | 50.80 | 52.60 | 50.70 | 51.00 | 51.00 | -3.23% | 1,829,340 | 0.98 |
| Nov 09, 2026 | 50.60 | 51.40 | 48.30 | 49.95 | 49.95 | -5.22% | 4,961,929 | 2.61 |
| Nov 06, 2026 | 50.50 | 53.70 | 50.50 | 52.70 | 52.70 | -5.39% | 1,825,259 | 0.91 |
| Nov 05, 2026 | 58.00 | 58.30 | 55.70 | 55.70 | 55.70 | -3.80% | 1,375,372 | 0.62 |
| Nov 04, 2026 | 59.50 | 59.50 | 56.50 | 57.90 | 57.90 | -1.03% | 1,855,638 | 0.76 |
| Nov 03, 2026 | 60.50 | 61.20 | 58.30 | 58.50 | 58.50 | -4.26% | 1,275,224 | 0.49 |
| Nov 02, 2026 | 60.90 | 61.50 | 60.20 | 61.10 | 61.10 | -0.16% | 617,070 | 0.23 |
| Oct 30, 2026 | 60.80 | 61.90 | 60.50 | 61.20 | 61.20 | -1.61% | 1,076,412 | 0.40 |
| Oct 29, 2026 | 63.30 | 63.50 | 61.20 | 62.20 | 62.20 | -3.27% | 1,708,926 | 0.63 |
| Oct 28, 2026 | 64.50 | 64.50 | 63.40 | 64.30 | 64.30 | +2.06% | 1,075,899 | 0.38 |
| Oct 27, 2026 | 62.30 | 64.00 | 62.30 | 63.00 | 63.00 | +2.27% | 1,463,405 | 0.51 |
| Oct 26, 2026 | 61.60 | 63.90 | 61.50 | 61.60 | 61.60 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 61.60 | 63.90 | 61.50 | 61.60 | 61.60 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 63.90 | 63.90 | 61.50 | 61.60 | 61.60 | -2.69% | 1,259,259 | 0.41 |
| Oct 21, 2026 | 63.90 | 65.30 | 63.20 | 63.30 | 63.30 | +0.64% | 1,562,253 | 0.50 |
| Oct 20, 2026 | 63.40 | 64.80 | 62.80 | 62.90 | 62.90 | -2.18% | 1,365,171 | 0.43 |
| Oct 19, 2026 | 64.10 | 64.70 | 63.30 | 64.30 | 64.30 | -1.68% | 1,496,489 | 0.46 |
| Oct 16, 2026 | 65.70 | 66.90 | 64.80 | 65.40 | 65.40 | +0.31% | 2,898,848 | 0.90 |
| Oct 15, 2026 | 65.50 | 67.70 | 64.30 | 65.20 | 65.20 | -2.83% | 4,472,948 | 1.40 |
| Oct 14, 2026 | 67.40 | 70.20 | 65.80 | 67.10 | 67.10 | +0.60% | 19,267,100 | 6.60 |
| Oct 13, 2026 | 65.60 | 66.70 | 65.20 | 66.70 | 66.70 | +9.88% | 9,960,576 | 3.56 |
| Oct 12, 2026 | 60.20 | 61.00 | 59.40 | 60.70 | 60.70 | +0.50% | 760,779 | 0.27 |
| Oct 09, 2026 | 60.40 | 61.50 | 60.30 | 60.40 | 60.40 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 60.60 | 61.50 | 60.30 | 60.40 | 60.40 | -0.33% | 861,186 | 0.29 |
| Oct 07, 2026 | 61.40 | 61.70 | 60.20 | 60.60 | 60.60 | -0.33% | 1,077,404 | 0.37 |
| Oct 06, 2026 | 62.60 | 62.60 | 60.50 | 60.80 | 60.80 | -1.94% | 1,104,417 | 0.38 |
| Oct 05, 2026 | 62.40 | 63.40 | 62.00 | 62.00 | 62.00 | -0.32% | 1,169,417 | 0.40 |
| Oct 02, 2026 | 63.50 | 63.50 | 62.00 | 62.20 | 62.20 | -1.89% | 1,491,175 | 0.50 |
| Oct 01, 2026 | 64.10 | 64.30 | 62.60 | 63.40 | 63.40 | -0.31% | 1,895,500 | 0.64 |
| Sep 30, 2026 | 67.10 | 68.00 | 63.00 | 63.60 | 63.60 | -3.20% | 6,175,760 | 2.16 |
| Sep 29, 2026 | 61.70 | 66.20 | 61.60 | 65.70 | 65.70 | +7.35% | 6,037,266 | 2.18 |
| Sep 28, 2026 | 61.20 | 61.50 | 59.40 | 61.20 | 61.20 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 61.20 | 61.50 | 59.40 | 61.20 | 61.20 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 59.50 | 61.50 | 59.40 | 61.20 | 61.20 | +3.20% | 2,317,963 | 0.84 |
| Sep 23, 2026 | 59.90 | 60.50 | 59.20 | 59.30 | 59.30 | 0.00% | 966,952 | 0.35 |
| Sep 22, 2026 | 59.70 | 59.80 | 59.10 | 59.30 | 59.30 | +0.34% | 984,079 | 0.36 |
| Sep 21, 2026 | 59.70 | 59.90 | 58.80 | 59.10 | 59.10 | -0.34% | 796,483 | 0.29 |
| Sep 18, 2026 | 59.60 | 59.90 | 58.80 | 59.30 | 59.30 | +0.68% | 1,273,892 | 0.47 |
| Sep 17, 2026 | 57.50 | 59.20 | 57.50 | 58.90 | 58.90 | +2.43% | 1,943,978 | 0.71 |
| Sep 16, 2026 | 57.10 | 57.70 | 57.10 | 57.50 | 57.50 | +0.88% | 653,099 | 0.24 |
| Sep 15, 2026 | 57.00 | 58.00 | 56.90 | 57.00 | 57.00 | +0.71% | 1,207,447 | 0.45 |
| Sep 14, 2026 | 55.40 | 57.30 | 55.10 | 56.60 | 56.60 | +0.89% | 779,773 | 0.29 |
| Sep 11, 2026 | 55.80 | 57.10 | 55.70 | 56.10 | 56.10 | +1.81% | 1,385,808 | 0.51 |
| Sep 10, 2026 | 55.70 | 55.90 | 55.00 | 55.10 | 55.10 | -1.25% | 648,518 | 0.24 |
| Sep 09, 2026 | 55.10 | 56.10 | 54.90 | 55.80 | 55.80 | +0.90% | 425,248 | 0.16 |
| Sep 08, 2026 | 56.70 | 56.70 | 55.10 | 55.30 | 55.30 | -2.30% | 636,702 | 0.23 |
| Sep 07, 2026 | 57.00 | 57.00 | 55.70 | 56.60 | 56.60 | +0.35% | 508,028 | 0.18 |
| Sep 04, 2026 | 54.70 | 56.60 | 54.70 | 56.40 | 56.40 | +4.06% | 1,077,862 | 0.39 |
| Sep 03, 2026 | 56.80 | 56.80 | 54.20 | 54.20 | 54.20 | -3.90% | 1,920,860 | 0.69 |
