Skip to main content
iBase Solution CO., LTD (TPEX:6441)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
32.10
+1.75 (5.77%)
Apr 29, 2026, 1:30 PM CST

iBase Solution CO., LTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202633.3533.3530.8532.1032.105.77%3,904,111
Apr 28, 202630.3530.3530.3530.3530.359.96%1,556,968
Apr 27, 202627.6027.6027.6027.6027.609.96%452,047
Apr 24, 202625.1025.1025.1025.1025.109.85%398,322
Apr 23, 202622.0022.8520.7022.8522.85-0.65%569,558
Apr 22, 202622.7023.0022.1023.0023.001.32%160,457
Apr 21, 202623.4023.6022.5022.7022.70-1.73%328,520
Apr 20, 202624.2024.4022.1523.1023.100.43%1,142,228
Apr 17, 202622.4023.0022.3023.0023.009.79%578,154
Apr 16, 202619.4520.9519.4020.9520.959.97%667,166
Apr 15, 202617.3519.0517.3019.0519.059.80%412,879
Apr 14, 202618.1018.1517.1517.3517.35-4.67%489,375
Apr 13, 202618.5018.8518.2018.2018.20-3.70%131,145
Apr 10, 202618.6518.9018.3518.9018.90-0.26%194,668
Apr 9, 202619.1019.1018.8018.9518.95-1.04%57,456
Apr 8, 202619.5519.5518.9519.1519.15-2.30%222,761
Apr 7, 202619.5519.7019.1019.6019.600.26%114,863
Apr 2, 202619.7519.7519.1519.5519.55-1.01%151,145
Apr 1, 202619.9520.0019.7519.7519.750.25%36,009
Mar 31, 202620.2020.3019.7019.7019.70-2.96%55,839
Mar 30, 202620.5020.5520.2020.3020.30-0.98%68,237
Mar 27, 202620.1020.5019.8020.5020.501.49%96,313
Mar 26, 202619.6020.4019.6020.2020.203.06%142,563
Mar 25, 202619.6520.0519.6019.6019.60-0.25%45,901
Mar 24, 202619.9019.9519.4019.6519.650.77%36,749
Mar 23, 202620.0520.0519.5019.5019.50-2.50%50,861
Mar 20, 202619.9020.0519.7520.0020.000.50%55,675
Mar 19, 202620.1520.2519.9019.9019.90-1.24%48,588
Mar 18, 202619.6020.6019.5520.1520.152.81%179,130
Mar 17, 202619.7020.2519.6019.6019.60-0.51%126,451
Mar 16, 202620.0520.0519.6019.7019.70-1.50%101,573
Mar 13, 202620.0020.1019.3020.0020.00-0.50%195,016
Mar 12, 202620.4020.4520.0520.1020.10-1.47%100,043
Mar 11, 202620.4520.5020.3020.4020.400.74%39,777
Mar 10, 202620.1520.6020.1520.2520.25-0.49%49,368
Mar 9, 202620.9021.1520.3520.3520.35-3.78%135,172
Mar 6, 202620.9021.6020.9021.1521.151.20%77,302
Mar 5, 202623.0023.6520.8020.9020.90-2.79%804,711
Mar 4, 202622.0022.0020.9021.5021.50-3.59%84,893
Mar 3, 202622.7022.8522.3022.3022.30-1.76%101,951
Mar 2, 202623.4024.8522.4022.7022.70-705,545
Feb 26, 202622.8022.9022.3522.7022.70-132,904
Feb 25, 202622.2522.7021.8522.7022.701.79%159,987
Feb 24, 202621.5022.3021.5022.3022.303.96%88,051
Feb 23, 202621.2021.4521.2021.4521.451.42%91,019
Feb 11, 202621.7021.7021.1521.1521.15-1.17%69,388
Feb 10, 202621.7521.7521.4021.4021.40-1.38%46,589
Feb 9, 202621.3021.8521.2521.7021.701.88%20,524
Feb 6, 202621.6021.6021.2021.3021.30-1.84%61,356
Feb 5, 202621.5021.7521.5021.7021.70-0.23%38,604
Feb 4, 202621.1021.8021.1021.7521.750.46%69,664
Feb 3, 202621.8022.0521.2021.6521.652.12%70,031
Feb 2, 202621.4022.0521.1021.2021.20-0.93%52,327
Jan 30, 202621.8021.8021.4021.4021.40-1.83%72,562
Jan 29, 202622.3522.3521.7521.8021.80-2.24%70,460
Jan 28, 202622.3022.9022.2022.3022.30-1.11%60,284
Jan 27, 202622.6022.8522.0022.5522.55-0.22%66,348
Jan 26, 202622.7022.7022.2522.6022.602.96%85,366
Jan 23, 202622.8522.8521.3521.9521.950.23%110,347
Jan 22, 202622.0522.2021.9021.9021.90-0.45%92,400
Jan 21, 202622.2022.2022.0022.0022.00-1.79%80,235
Jan 20, 202622.5022.8522.3522.4022.40-0.44%116,070
Jan 19, 202622.2523.0022.1522.5022.501.12%173,283
Jan 16, 202622.3523.1022.2022.2522.25-0.45%106,336
Jan 15, 202622.7523.0522.3522.3522.35-1.54%79,052
Jan 14, 202622.1523.6022.0022.7022.702.95%105,917
Jan 13, 202621.9522.1521.6522.0522.050.46%34,949
Jan 12, 202621.5522.3521.5021.9521.952.33%42,769
Jan 9, 202621.5021.6021.1521.4521.45-0.69%110,284
Jan 8, 202621.6021.7021.5521.6021.60-0.46%74,490
Jan 7, 202622.1522.1521.6021.7021.70-2.69%170,134
Jan 6, 202622.3522.5022.1022.3022.30-123,791
Jan 5, 202622.8022.8522.2022.3022.30-2.19%122,083
Jan 2, 202622.8023.0522.5522.8022.800.22%103,482
Dec 31, 202523.3523.3522.7522.7522.75-0.22%21,890
Dec 30, 202523.0023.0022.5522.8022.80-0.65%53,529
Dec 29, 202522.6523.0022.6522.9522.951.32%23,131
Dec 26, 202522.6022.8022.6022.6522.65-0.44%27,448
Dec 24, 202523.4523.4522.7522.7522.75-1.09%36,412
Dec 23, 202523.0023.0022.9523.0023.00-19,783
Dec 22, 202523.1023.9022.8023.0023.002.00%120,601
Dec 19, 202523.1023.3522.5022.5522.55-2.38%94,811
Dec 18, 202523.1023.6023.0023.1023.10-0.86%10,736
Dec 17, 202522.8023.9522.8023.3023.302.19%83,627
Dec 16, 202522.9022.9022.8022.8022.80-0.87%19,044
Dec 15, 202522.7023.0022.7023.0023.00-26,507
Dec 12, 202522.7023.0022.6523.0023.001.32%43,072
Dec 11, 202522.8022.9022.6022.7022.70-0.87%63,989
Dec 10, 202523.1023.1022.9022.9022.90-0.87%39,993
Dec 9, 202523.1023.5023.1023.1023.10-27,012
Dec 8, 202523.2023.2022.9023.1023.10-0.43%44,347
Dec 5, 202523.3523.4023.0523.2023.20-2.52%33,395
Dec 4, 202524.0524.0523.8023.8023.80-1.04%23,267
Dec 3, 202523.6524.7023.5524.0524.052.34%73,791
Dec 2, 202523.4023.8023.3523.5023.500.64%53,318
Dec 1, 202523.0523.5523.0523.3523.351.52%39,224
Nov 28, 202522.9523.0022.9023.0023.000.44%20,185
Nov 27, 202522.8022.9522.7022.9022.90-47,031
Nov 26, 202523.1023.2022.8022.9022.90-1.51%128,548
Nov 25, 202524.0025.4523.2023.2523.250.43%685,563