IBASE Technology Inc. (TPEX:8050)
Taiwan
· Delayed Price · Currency is TWD 41.85
+0.65 (1.58%)
At close: Mar 6, 2026
IBASE Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 41.20 | 42.15 | 41.20 | 41.85 | 41.85 | 1.58% | 281,424 |
| Mar 5, 2026 | 40.80 | 41.30 | 40.65 | 41.20 | 41.20 | 1.98% | 276,637 |
| Mar 4, 2026 | 40.95 | 40.95 | 40.20 | 40.40 | 40.40 | -2.77% | 682,562 |
| Mar 3, 2026 | 42.30 | 42.30 | 41.20 | 41.55 | 41.55 | -1.77% | 456,363 |
| Mar 2, 2026 | 42.70 | 42.70 | 42.00 | 42.30 | 42.30 | -1.28% | 344,218 |
| Feb 26, 2026 | 41.80 | 42.95 | 41.80 | 42.85 | 42.85 | 2.51% | 470,955 |
| Feb 25, 2026 | 42.30 | 42.60 | 41.20 | 41.80 | 41.80 | -0.12% | 317,787 |
| Feb 24, 2026 | 41.55 | 42.30 | 41.55 | 41.85 | 41.85 | 0.72% | 287,930 |
| Feb 23, 2026 | 41.65 | 41.75 | 40.80 | 41.55 | 41.55 | - | 388,667 |
| Feb 11, 2026 | 42.10 | 42.15 | 41.40 | 41.55 | 41.55 | -1.66% | 355,231 |
| Feb 10, 2026 | 42.00 | 42.45 | 41.85 | 42.25 | 42.25 | 0.96% | 202,246 |
| Feb 9, 2026 | 42.00 | 42.20 | 41.40 | 41.85 | 41.85 | 0.12% | 183,182 |
| Feb 6, 2026 | 42.25 | 42.25 | 40.85 | 41.80 | 41.80 | -1.42% | 343,299 |
| Feb 5, 2026 | 42.30 | 43.15 | 42.10 | 42.40 | 42.40 | -0.24% | 115,770 |
| Feb 4, 2026 | 41.75 | 42.50 | 41.40 | 42.50 | 42.50 | 1.19% | 229,641 |
| Feb 3, 2026 | 42.20 | 42.30 | 41.65 | 42.00 | 42.00 | 0.36% | 136,956 |
| Feb 2, 2026 | 41.70 | 41.95 | 41.35 | 41.85 | 41.85 | -0.71% | 280,580 |
| Jan 30, 2026 | 43.30 | 43.30 | 42.05 | 42.15 | 42.15 | -2.20% | 360,072 |
| Jan 29, 2026 | 43.65 | 43.95 | 43.10 | 43.10 | 43.10 | -1.26% | 317,981 |
| Jan 28, 2026 | 44.00 | 44.20 | 43.30 | 43.65 | 43.65 | -0.68% | 479,043 |
| Jan 27, 2026 | 44.15 | 44.50 | 43.75 | 43.95 | 43.95 | -0.79% | 379,559 |
| Jan 26, 2026 | 44.50 | 44.65 | 44.10 | 44.30 | 44.30 | 0.45% | 227,374 |
| Jan 23, 2026 | 44.70 | 44.70 | 43.95 | 44.10 | 44.10 | -0.23% | 296,622 |
| Jan 22, 2026 | 44.05 | 44.50 | 43.75 | 44.20 | 44.20 | 1.03% | 383,260 |
| Jan 21, 2026 | 44.00 | 44.30 | 43.70 | 43.75 | 43.75 | -1.35% | 291,815 |
| Jan 20, 2026 | 44.35 | 44.75 | 43.90 | 44.35 | 44.35 | -0.11% | 233,672 |
| Jan 19, 2026 | 43.30 | 44.70 | 43.30 | 44.40 | 44.40 | 1.37% | 314,941 |
| Jan 16, 2026 | 44.20 | 44.40 | 43.65 | 43.80 | 43.80 | 0.23% | 407,456 |
| Jan 15, 2026 | 44.00 | 44.20 | 43.30 | 43.70 | 43.70 | -1.13% | 351,501 |
| Jan 14, 2026 | 43.15 | 44.30 | 43.10 | 44.20 | 44.20 | 2.67% | 649,537 |
| Jan 13, 2026 | 43.15 | 43.65 | 42.75 | 43.05 | 43.05 | 0.58% | 377,246 |
| Jan 12, 2026 | 42.40 | 43.15 | 42.40 | 42.80 | 42.80 | 1.30% | 400,853 |
| Jan 9, 2026 | 42.05 | 42.55 | 41.65 | 42.25 | 42.25 | -0.35% | 235,673 |
| Jan 8, 2026 | 42.80 | 42.80 | 42.10 | 42.40 | 42.40 | -0.93% | 229,279 |
| Jan 7, 2026 | 41.75 | 42.80 | 41.75 | 42.80 | 42.80 | 2.51% | 395,559 |
| Jan 6, 2026 | 41.45 | 41.95 | 41.40 | 41.75 | 41.75 | 0.72% | 241,737 |
| Jan 5, 2026 | 43.20 | 43.20 | 41.25 | 41.45 | 41.45 | -3.27% | 799,795 |
| Jan 2, 2026 | 43.40 | 43.60 | 42.85 | 42.85 | 42.85 | -0.58% | 300,828 |
| Dec 31, 2025 | 42.90 | 43.30 | 42.30 | 43.10 | 43.10 | 0.94% | 325,634 |
| Dec 30, 2025 | 42.70 | 42.95 | 42.15 | 42.70 | 42.70 | -0.58% | 356,180 |
| Dec 29, 2025 | 42.50 | 43.20 | 42.00 | 42.95 | 42.95 | 1.66% | 453,036 |
| Dec 26, 2025 | 42.85 | 43.10 | 42.10 | 42.25 | 42.25 | -1.40% | 324,294 |
| Dec 24, 2025 | 42.95 | 43.50 | 42.65 | 42.85 | 42.85 | 0.47% | 346,470 |
| Dec 23, 2025 | 43.35 | 43.35 | 42.50 | 42.65 | 42.65 | -1.61% | 279,123 |
| Dec 22, 2025 | 42.90 | 43.70 | 42.55 | 43.35 | 43.35 | 1.17% | 279,790 |
| Dec 19, 2025 | 42.60 | 42.90 | 42.25 | 42.85 | 42.85 | 0.82% | 180,922 |
| Dec 18, 2025 | 43.00 | 43.00 | 42.25 | 42.50 | 42.50 | -0.70% | 97,635 |
| Dec 17, 2025 | 42.90 | 43.35 | 42.70 | 42.80 | 42.80 | 0.23% | 165,038 |
| Dec 16, 2025 | 42.85 | 42.85 | 42.05 | 42.70 | 42.70 | -0.23% | 234,554 |
| Dec 15, 2025 | 42.40 | 43.20 | 42.10 | 42.80 | 42.80 | 0.94% | 173,944 |
| Dec 12, 2025 | 42.90 | 43.25 | 42.40 | 42.40 | 42.40 | -0.93% | 286,038 |
| Dec 11, 2025 | 42.85 | 43.40 | 42.10 | 42.80 | 42.80 | -4.04% | 801,831 |
| Dec 10, 2025 | 44.65 | 45.00 | 44.30 | 44.60 | 44.60 | 0.22% | 206,093 |
| Dec 9, 2025 | 45.05 | 45.05 | 44.25 | 44.50 | 44.50 | -0.78% | 271,892 |
| Dec 8, 2025 | 45.85 | 45.85 | 44.75 | 44.85 | 44.85 | -1.32% | 222,940 |
| 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 |