IBASE Technology Inc. (8050.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 81.80 | 82.00 | 81.50 | 81.70 | 81.70 | 385,000 |
| 07 May 2024 | 82.20 | 82.40 | 81.00 | 81.90 | 81.90 | 560,000 |
| 06 May 2024 | 82.70 | 82.70 | 81.80 | 82.20 | 82.20 | 703,000 |
| 03 May 2024 | 82.90 | 83.10 | 81.80 | 81.90 | 81.90 | 749,000 |
| 02 May 2024 | 82.60 | 82.90 | 81.80 | 82.90 | 82.90 | 538,000 |
| 30 Apr 2024 | 83.00 | 84.50 | 82.60 | 82.70 | 82.70 | 1,649,000 |
| 29 Apr 2024 | 81.70 | 82.60 | 81.40 | 82.50 | 82.50 | 787,000 |
| 26 Apr 2024 | 81.60 | 82.00 | 81.10 | 81.40 | 81.40 | 570,000 |
| 25 Apr 2024 | 81.30 | 81.70 | 81.00 | 81.60 | 81.60 | 445,000 |
| 24 Apr 2024 | 80.30 | 81.50 | 80.10 | 81.50 | 81.50 | 828,000 |
| 23 Apr 2024 | 80.70 | 80.90 | 79.30 | 79.80 | 79.80 | 914,000 |
| 22 Apr 2024 | 79.60 | 80.40 | 79.50 | 80.20 | 80.20 | 763,000 |
| 19 Apr 2024 | 80.50 | 80.90 | 79.10 | 79.50 | 79.50 | 1,404,000 |
| 18 Apr 2024 | 81.00 | 81.50 | 79.80 | 81.00 | 81.00 | 1,416,000 |
| 17 Apr 2024 | 80.50 | 81.00 | 80.30 | 81.00 | 81.00 | 589,000 |
| 16 Apr 2024 | 81.80 | 81.80 | 80.00 | 80.00 | 80.00 | 1,511,000 |
| 15 Apr 2024 | 81.00 | 82.30 | 80.90 | 82.00 | 82.00 | 968,000 |
| 12 Apr 2024 | 82.00 | 82.50 | 81.50 | 81.50 | 81.50 | 864,000 |
| 11 Apr 2024 | 82.00 | 82.00 | 80.20 | 82.00 | 82.00 | 2,406,000 |
| 10 Apr 2024 | 82.70 | 83.20 | 82.50 | 82.60 | 82.60 | 705,000 |
| 09 Apr 2024 | 83.40 | 83.50 | 82.50 | 82.70 | 82.70 | 801,000 |
| 08 Apr 2024 | 83.40 | 83.40 | 82.20 | 83.10 | 83.10 | 1,159,000 |
| 03 Apr 2024 | 83.60 | 83.90 | 82.90 | 83.50 | 83.50 | 852,000 |
| 02 Apr 2024 | 83.80 | 84.60 | 83.00 | 83.70 | 83.70 | 1,183,000 |
| 01 Apr 2024 | 84.00 | 84.50 | 83.70 | 83.70 | 83.70 | 773,000 |
| 29 Mar 2024 | 85.00 | 85.00 | 83.50 | 83.80 | 83.80 | 1,591,000 |
| 28 Mar 2024 | 85.30 | 86.20 | 84.50 | 84.60 | 84.60 | 1,012,000 |
| 27 Mar 2024 | 84.50 | 85.60 | 84.30 | 85.10 | 85.10 | 1,434,000 |
| 26 Mar 2024 | 85.30 | 85.60 | 83.80 | 84.10 | 84.10 | 2,357,000 |
| 25 Mar 2024 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | - |
| 22 Mar 2024 | 88.00 | 88.80 | 87.20 | 87.70 | 87.70 | 4,284,000 |
| 21 Mar 2024 | 87.50 | 87.80 | 86.20 | 87.10 | 87.10 | 2,955,000 |
| 20 Mar 2024 | 85.50 | 87.80 | 85.50 | 86.80 | 86.80 | 4,024,000 |
| 19 Mar 2024 | 83.50 | 86.00 | 83.20 | 84.90 | 84.90 | 1,864,000 |
| 18 Mar 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 15 Mar 2024 | 84.70 | 85.20 | 84.00 | 84.00 | 84.00 | 1,002,000 |
| 14 Mar 2024 | 85.40 | 85.90 | 84.10 | 84.70 | 84.70 | 1,236,000 |
| 13 Mar 2024 | 86.80 | 87.70 | 85.00 | 85.30 | 85.30 | 2,182,000 |
| 12 Mar 2024 | 85.10 | 87.50 | 85.10 | 86.30 | 86.30 | 2,671,000 |
| 11 Mar 2024 | 85.40 | 86.20 | 85.00 | 85.10 | 85.10 | 1,282,000 |
| 08 Mar 2024 | 86.90 | 87.50 | 85.00 | 85.00 | 85.00 | 3,185,000 |
| 07 Mar 2024 | 88.80 | 89.10 | 86.50 | 86.50 | 86.50 | 4,143,000 |
| 06 Mar 2024 | 87.40 | 89.80 | 86.40 | 88.40 | 88.40 | 9,906,000 |
| 05 Mar 2024 | 84.00 | 87.70 | 84.00 | 87.40 | 87.40 | 5,875,000 |
| 04 Mar 2024 | 85.70 | 86.30 | 83.90 | 84.10 | 84.10 | 3,137,000 |
| 01 Mar 2024 | 86.10 | 86.80 | 85.30 | 85.80 | 85.80 | 3,723,000 |
| 29 Feb 2024 | 86.00 | 87.80 | 85.00 | 87.30 | 87.30 | 4,614,000 |
| 27 Feb 2024 | 86.50 | 87.10 | 85.20 | 85.50 | 85.50 | 4,134,000 |
| 26 Feb 2024 | 83.20 | 86.70 | 83.20 | 86.20 | 86.20 | 4,239,000 |
| 23 Feb 2024 | 82.60 | 83.60 | 82.30 | 82.90 | 82.90 | 1,516,000 |
| 22 Feb 2024 | 82.20 | 82.60 | 81.60 | 82.10 | 82.10 | 1,199,000 |
| 21 Feb 2024 | 82.70 | 82.70 | 81.80 | 81.80 | 81.80 | 1,452,000 |
| 20 Feb 2024 | 83.80 | 83.90 | 82.50 | 82.60 | 82.60 | 1,379,000 |
| 19 Feb 2024 | 82.70 | 83.90 | 82.70 | 83.60 | 83.60 | 1,030,000 |
| 16 Feb 2024 | 83.30 | 83.40 | 82.00 | 82.80 | 82.80 | 3,143,000 |
| 15 Feb 2024 | 86.00 | 86.00 | 84.10 | 84.40 | 84.40 | 1,649,000 |
| 05 Feb 2024 | 84.70 | 85.60 | 83.90 | 85.50 | 85.50 | 1,476,000 |
| 02 Feb 2024 | 86.90 | 87.90 | 84.50 | 84.80 | 84.80 | 3,906,000 |
| 01 Feb 2024 | 86.10 | 86.80 | 86.00 | 86.70 | 86.70 | 960,000 |
| 31 Jan 2024 | 87.30 | 87.30 | 86.40 | 86.40 | 86.40 | 1,179,000 |
| 30 Jan 2024 | 87.00 | 87.40 | 85.90 | 87.30 | 87.30 | 2,525,000 |
| 29 Jan 2024 | 87.50 | 88.20 | 86.80 | 87.00 | 87.00 | 2,902,000 |
| 26 Jan 2024 | 87.20 | 88.60 | 87.20 | 87.70 | 87.70 | 3,223,000 |
| 25 Jan 2024 | 87.40 | 87.70 | 86.50 | 87.10 | 87.10 | 2,637,000 |
| 24 Jan 2024 | 87.50 | 88.50 | 86.80 | 86.90 | 86.90 | 8,910,000 |
| 23 Jan 2024 | 85.10 | 86.70 | 83.70 | 86.00 | 86.00 | 5,042,000 |
| 22 Jan 2024 | 84.30 | 85.00 | 84.00 | 85.00 | 85.00 | 2,922,000 |
| 19 Jan 2024 | 83.20 | 84.10 | 82.70 | 83.40 | 83.40 | 2,441,000 |
| 18 Jan 2024 | 83.00 | 83.30 | 81.10 | 82.80 | 82.80 | 1,445,000 |
| 17 Jan 2024 | 84.20 | 84.50 | 82.30 | 82.70 | 82.70 | 2,241,000 |
| 16 Jan 2024 | 82.70 | 84.30 | 82.70 | 84.20 | 84.20 | 4,359,000 |
| 15 Jan 2024 | 83.60 | 83.90 | 82.70 | 82.80 | 82.80 | 1,895,001 |
| 12 Jan 2024 | 83.00 | 84.00 | 82.60 | 83.10 | 83.10 | 4,342,000 |
| 11 Jan 2024 | 80.30 | 83.50 | 79.30 | 83.10 | 83.10 | 6,009,000 |
| 10 Jan 2024 | 79.00 | 79.90 | 78.60 | 79.70 | 79.70 | 1,144,000 |
| 09 Jan 2024 | 79.60 | 79.60 | 78.20 | 78.70 | 78.70 | 715,000 |
| 08 Jan 2024 | 79.30 | 79.70 | 78.80 | 79.00 | 79.00 | 620,000 |
| 05 Jan 2024 | 79.90 | 79.90 | 78.80 | 79.10 | 79.10 | 845,000 |
| 04 Jan 2024 | 79.90 | 80.00 | 78.70 | 79.50 | 79.50 | 1,598,000 |
| 03 Jan 2024 | 80.00 | 80.80 | 79.50 | 79.80 | 79.80 | 1,213,000 |
| 02 Jan 2024 | 81.40 | 81.50 | 80.00 | 80.10 | 80.10 | 1,222,000 |
| 29 Dec 2023 | 80.90 | 81.20 | 80.50 | 80.70 | 80.70 | 875,000 |
| 28 Dec 2023 | 81.00 | 81.30 | 80.40 | 80.50 | 80.50 | 1,211,000 |
| 27 Dec 2023 | 79.00 | 81.00 | 79.00 | 81.00 | 81.00 | 4,965,000 |
| 26 Dec 2023 | 77.60 | 79.00 | 77.30 | 78.80 | 78.80 | 4,756,000 |
| 25 Dec 2023 | 80.20 | 80.20 | 78.00 | 78.10 | 78.10 | 5,413,000 |
| 22 Dec 2023 | 82.20 | 83.20 | 80.60 | 80.70 | 80.70 | 3,096,000 |
| 21 Dec 2023 | 81.60 | 82.80 | 80.10 | 82.10 | 82.10 | 1,711,000 |
| 20 Dec 2023 | 82.90 | 83.30 | 82.20 | 82.50 | 82.50 | 1,176,000 |
| 19 Dec 2023 | 84.20 | 84.30 | 82.50 | 82.90 | 82.90 | 1,472,000 |
| 18 Dec 2023 | 83.40 | 85.30 | 83.40 | 84.10 | 84.10 | 1,400,000 |
| 15 Dec 2023 | 83.50 | 84.30 | 82.90 | 83.60 | 83.60 | 1,327,000 |
| 14 Dec 2023 | 83.40 | 84.70 | 82.90 | 83.10 | 83.10 | 1,214,000 |
| 13 Dec 2023 | 83.70 | 84.30 | 82.50 | 82.90 | 82.90 | 1,132,000 |
| 12 Dec 2023 | 84.80 | 85.20 | 83.40 | 83.40 | 83.40 | 1,392,000 |
| 11 Dec 2023 | 84.50 | 85.70 | 83.70 | 84.30 | 84.30 | 1,722,000 |
| 08 Dec 2023 | 84.60 | 85.10 | 83.80 | 83.90 | 83.90 | 797,000 |
| 07 Dec 2023 | 84.40 | 84.70 | 83.80 | 83.80 | 83.80 | 750,000 |
| 06 Dec 2023 | 84.50 | 85.20 | 84.40 | 84.40 | 84.40 | 685,000 |
| 05 Dec 2023 | 85.00 | 85.10 | 84.30 | 84.30 | 84.30 | 735,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.