IBASE Technology Inc. (TPEX:8050)
Taiwan
· Delayed Price · Currency is TWD 45.45
-0.40 (-0.87%)
At close: Dec 5, 2025
IBASE Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.70 | 46.25 | 45.45 | 45.45 | 45.45 | -0.87% | 179,143 |
| Dec 4, 2025 | 45.95 | 46.30 | 45.70 | 45.85 | 45.85 | -0.22% | 171,679 |
| Dec 3, 2025 | 45.55 | 45.95 | 45.50 | 45.95 | 45.95 | 1.43% | 163,603 |
| Dec 2, 2025 | 45.30 | 45.80 | 45.30 | 45.30 | 45.30 | 0.11% | 193,937 |
| Dec 1, 2025 | 45.20 | 45.90 | 45.20 | 45.25 | 45.25 | -2.16% | 342,017 |
| Nov 28, 2025 | 45.95 | 46.40 | 45.80 | 46.25 | 46.25 | 0.65% | 251,193 |
| Nov 27, 2025 | 46.55 | 46.55 | 45.70 | 45.95 | 45.95 | -1.29% | 217,451 |
| Nov 26, 2025 | 45.75 | 46.70 | 45.75 | 46.55 | 46.55 | 2.31% | 208,562 |
| Nov 25, 2025 | 45.00 | 45.60 | 45.00 | 45.50 | 45.50 | 1.34% | 210,961 |
| Nov 24, 2025 | 44.85 | 45.00 | 44.55 | 44.90 | 44.90 | 1.01% | 130,064 |
| Nov 21, 2025 | 45.05 | 45.30 | 44.35 | 44.45 | 44.45 | -1.33% | 212,972 |
| Nov 20, 2025 | 45.30 | 45.70 | 45.00 | 45.05 | 45.05 | 0.33% | 202,117 |
| Nov 19, 2025 | 44.90 | 45.20 | 44.25 | 44.90 | 44.90 | - | 329,434 |
| Nov 18, 2025 | 45.85 | 45.95 | 44.80 | 44.90 | 44.90 | -2.29% | 339,452 |
| Nov 17, 2025 | 46.55 | 46.55 | 45.90 | 45.95 | 45.95 | -1.29% | 270,516 |
| Nov 14, 2025 | 47.00 | 47.25 | 46.45 | 46.55 | 46.55 | -1.27% | 252,741 |
| Nov 13, 2025 | 47.10 | 47.15 | 46.00 | 47.15 | 47.15 | 0.32% | 199,758 |
| Nov 12, 2025 | 45.90 | 47.00 | 45.90 | 47.00 | 47.00 | 2.73% | 271,714 |
| Nov 11, 2025 | 45.80 | 46.30 | 45.70 | 45.75 | 45.75 | 0.33% | 267,999 |
| Nov 10, 2025 | 46.25 | 46.25 | 45.50 | 45.60 | 45.60 | -1.19% | 277,068 |
| Nov 7, 2025 | 46.30 | 46.40 | 45.75 | 46.15 | 46.15 | -1.60% | 456,380 |
| Nov 6, 2025 | 46.65 | 47.00 | 46.30 | 46.90 | 46.90 | 0.86% | 247,891 |
| Nov 5, 2025 | 47.20 | 47.20 | 46.20 | 46.50 | 46.50 | -1.69% | 412,773 |
| Nov 4, 2025 | 48.30 | 48.30 | 47.25 | 47.30 | 47.30 | -2.07% | 465,701 |
| Nov 3, 2025 | 49.10 | 49.10 | 48.20 | 48.30 | 48.30 | -1.43% | 528,304 |
| Oct 31, 2025 | 49.30 | 49.30 | 48.95 | 49.00 | 49.00 | -0.61% | 490,680 |
| Oct 30, 2025 | 50.00 | 50.20 | 49.15 | 49.30 | 49.30 | -1.40% | 496,959 |
| Oct 29, 2025 | 50.30 | 50.60 | 49.95 | 50.00 | 50.00 | -0.20% | 274,892 |
| Oct 28, 2025 | 50.30 | 50.80 | 49.90 | 50.10 | 50.10 | - | 221,389 |
| Oct 27, 2025 | 50.80 | 50.80 | 49.90 | 50.10 | 50.10 | -0.99% | 342,209 |
| Oct 23, 2025 | 50.50 | 51.00 | 50.50 | 50.60 | 50.60 | -0.59% | 216,972 |
| Oct 22, 2025 | 50.60 | 51.00 | 50.20 | 50.90 | 50.90 | 0.39% | 268,726 |
| Oct 21, 2025 | 50.80 | 51.20 | 50.60 | 50.70 | 50.70 | 0.60% | 236,014 |
| Oct 20, 2025 | 51.00 | 51.00 | 50.40 | 50.40 | 50.40 | -0.79% | 184,611 |
| Oct 17, 2025 | 50.00 | 51.50 | 49.70 | 50.80 | 50.80 | 1.20% | 397,276 |
| Oct 16, 2025 | 49.30 | 51.30 | 49.30 | 50.20 | 50.20 | 1.83% | 286,683 |
| Oct 15, 2025 | 49.55 | 49.75 | 49.15 | 49.30 | 49.30 | - | 213,126 |
| Oct 14, 2025 | 50.30 | 50.80 | 49.25 | 49.30 | 49.30 | -0.70% | 354,387 |
| Oct 13, 2025 | 49.70 | 49.85 | 48.70 | 49.65 | 49.65 | -1.88% | 367,745 |
| Oct 9, 2025 | 50.90 | 51.20 | 50.50 | 50.60 | 50.60 | -0.20% | 281,743 |
| Oct 8, 2025 | 50.60 | 51.00 | 50.40 | 50.70 | 50.70 | 0.40% | 147,946 |
| Oct 7, 2025 | 50.40 | 50.70 | 49.90 | 50.50 | 50.50 | 0.20% | 290,160 |
| Oct 3, 2025 | 50.50 | 50.50 | 50.10 | 50.40 | 50.40 | - | 167,751 |
| Oct 2, 2025 | 50.60 | 51.00 | 50.40 | 50.40 | 50.40 | -0.40% | 281,418 |
| Oct 1, 2025 | 49.85 | 51.00 | 49.70 | 50.60 | 50.60 | 2.53% | 453,441 |
| Sep 30, 2025 | 49.35 | 49.80 | 49.25 | 49.35 | 49.35 | 0.30% | 232,530 |
| Sep 26, 2025 | 50.40 | 50.40 | 49.05 | 49.20 | 49.20 | -2.57% | 669,905 |
| Sep 25, 2025 | 50.20 | 50.80 | 50.20 | 50.50 | 50.50 | 0.80% | 223,564 |
| Sep 24, 2025 | 50.90 | 50.90 | 50.10 | 50.10 | 50.10 | -0.79% | 346,666 |
| Sep 23, 2025 | 51.10 | 51.10 | 50.40 | 50.50 | 50.50 | -0.79% | 300,731 |
| Sep 22, 2025 | 51.40 | 51.40 | 50.70 | 50.90 | 50.90 | -0.78% | 363,945 |
| Sep 19, 2025 | 51.60 | 52.00 | 51.30 | 51.30 | 51.30 | -0.58% | 293,645 |
| Sep 18, 2025 | 51.00 | 52.20 | 51.00 | 51.60 | 51.60 | 1.38% | 404,775 |
| Sep 17, 2025 | 50.60 | 51.50 | 50.60 | 50.90 | 50.90 | 0.59% | 366,694 |
| Sep 16, 2025 | 50.40 | 50.80 | 50.20 | 50.60 | 50.60 | 0.40% | 266,636 |
| Sep 15, 2025 | 50.20 | 50.50 | 49.80 | 50.40 | 50.40 | 0.40% | 296,945 |
| Sep 12, 2025 | 50.30 | 50.60 | 50.20 | 50.20 | 50.20 | 0.40% | 368,400 |
| Sep 11, 2025 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | -5.30% | 1,465,310 |
| Sep 10, 2025 | 52.40 | 52.90 | 52.30 | 52.80 | 52.80 | 0.19% | 343,392 |
| Sep 9, 2025 | 52.80 | 52.80 | 52.20 | 52.70 | 52.70 | -0.19% | 254,485 |
| Sep 8, 2025 | 53.60 | 53.70 | 52.70 | 52.80 | 52.80 | -1.31% | 279,114 |
| Sep 5, 2025 | 54.20 | 54.20 | 53.40 | 53.50 | 53.50 | -1.29% | 267,275 |
| Sep 4, 2025 | 53.90 | 54.50 | 53.80 | 54.20 | 54.20 | 1.12% | 240,037 |
| Sep 3, 2025 | 53.30 | 53.70 | 53.20 | 53.60 | 53.60 | 0.75% | 175,149 |
| Sep 2, 2025 | 54.30 | 54.30 | 52.90 | 53.20 | 53.20 | -0.56% | 247,704 |
| Sep 1, 2025 | 54.60 | 55.40 | 53.50 | 53.50 | 53.50 | -1.83% | 435,572 |
| Aug 29, 2025 | 56.40 | 56.40 | 54.20 | 54.50 | 54.50 | -1.80% | 585,211 |
| Aug 28, 2025 | 54.60 | 56.80 | 54.10 | 55.50 | 55.50 | 2.02% | 1,331,212 |
| Aug 27, 2025 | 52.50 | 54.50 | 52.50 | 54.40 | 54.40 | 4.21% | 815,770 |
| Aug 26, 2025 | 51.80 | 52.50 | 51.80 | 52.20 | 52.20 | 0.58% | 259,602 |
| Aug 25, 2025 | 52.40 | 52.70 | 51.80 | 51.90 | 51.90 | 0.19% | 266,540 |
| Aug 22, 2025 | 51.60 | 52.20 | 51.20 | 51.80 | 51.80 | 1.57% | 542,881 |
| Aug 21, 2025 | 50.00 | 51.50 | 50.00 | 51.00 | 51.00 | 2.10% | 350,469 |
| Aug 20, 2025 | 50.50 | 50.50 | 49.75 | 49.95 | 49.95 | -1.48% | 571,190 |
| Aug 19, 2025 | 50.40 | 51.00 | 50.00 | 50.70 | 50.70 | 0.80% | 354,694 |
| Aug 18, 2025 | 50.30 | 50.90 | 50.10 | 50.30 | 50.30 | - | 391,197 |
| Aug 15, 2025 | 50.60 | 50.60 | 50.20 | 50.30 | 50.30 | -0.59% | 386,556 |
| Aug 14, 2025 | 50.20 | 50.90 | 50.20 | 50.60 | 50.60 | 0.40% | 438,781 |
| Aug 13, 2025 | 51.00 | 51.50 | 50.00 | 50.40 | 50.40 | -0.40% | 505,409 |
| Aug 12, 2025 | 50.30 | 51.00 | 49.55 | 50.60 | 50.60 | 0.60% | 519,666 |
| Aug 11, 2025 | 52.00 | 52.00 | 50.30 | 50.30 | 50.30 | -3.82% | 1,008,926 |
| Aug 8, 2025 | 54.30 | 54.30 | 52.00 | 52.30 | 52.30 | -5.08% | 1,635,089 |
| Aug 7, 2025 | 56.10 | 56.60 | 55.10 | 55.10 | 55.10 | -1.43% | 271,206 |
| Aug 6, 2025 | 56.00 | 56.90 | 55.70 | 55.90 | 55.90 | -0.18% | 398,300 |
| Aug 5, 2025 | 55.20 | 56.20 | 55.10 | 56.00 | 56.00 | 2.38% | 447,815 |
| Aug 4, 2025 | 54.00 | 54.80 | 53.20 | 54.70 | 54.70 | 1.30% | 199,783 |
| Aug 1, 2025 | 53.50 | 54.10 | 52.40 | 54.00 | 54.00 | 0.37% | 378,212 |
| Jul 31, 2025 | 54.70 | 54.70 | 53.60 | 53.80 | 53.80 | -0.92% | 310,727 |
| Jul 30, 2025 | 55.00 | 55.00 | 54.10 | 54.30 | 54.30 | -0.55% | 181,038 |
| Jul 29, 2025 | 55.40 | 55.80 | 54.60 | 54.60 | 54.60 | -1.44% | 174,700 |
| Jul 28, 2025 | 55.50 | 55.80 | 55.30 | 55.40 | 55.40 | -0.36% | 158,189 |
| Jul 25, 2025 | 56.00 | 56.50 | 55.50 | 55.60 | 55.60 | -0.89% | 237,693 |
| Jul 24, 2025 | 55.50 | 56.30 | 55.10 | 56.10 | 56.10 | 1.63% | 326,560 |
| Jul 23, 2025 | 53.50 | 55.50 | 53.50 | 55.20 | 55.20 | 2.60% | 298,431 |
| Jul 22, 2025 | 55.40 | 55.40 | 53.80 | 53.80 | 53.80 | -2.71% | 570,673 |
| Jul 21, 2025 | 55.30 | 55.80 | 55.10 | 55.30 | 55.30 | - | 314,420 |
| Jul 18, 2025 | 55.90 | 56.40 | 55.00 | 55.30 | 55.30 | -5.31% | 848,446 |
| Jul 17, 2025 | 58.10 | 58.60 | 57.80 | 58.40 | 55.22 | 1.39% | 1,158,564 |
| Jul 16, 2025 | 58.00 | 58.20 | 57.60 | 57.60 | 54.46 | - | 532,632 |
| Jul 15, 2025 | 57.50 | 58.50 | 57.40 | 57.60 | 54.46 | -0.17% | 387,530 |