Ibase Gaming

6441
🏛️ taiwan →
25.35
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 54.00 54.20 53.70 54.00 0.0M
2023-12-28 55.60 55.60 54.10 54.50 0.0M
2023-12-27 53.50 55.90 53.30 54.90 0.0M
2023-12-26 53.00 54.10 52.70 53.30 0.0M
2023-12-25 52.80 53.00 52.20 52.60 0.0M
2023-12-22 53.50 53.50 52.00 52.40 0.0M
2023-12-21 52.30 52.90 52.30 52.40 0.0M
2023-12-20 53.00 53.80 52.70 53.00 0.0M
2023-12-19 51.50 53.00 51.50 53.00 0.0M
2023-12-18 51.40 52.40 51.40 51.90 0.0M
2023-12-15 52.10 52.90 51.80 52.60 0.0M
2023-12-14 52.60 52.80 51.80 51.90 0.0M
2023-12-13 52.00 53.00 52.00 52.40 0.0M
2023-12-12 52.90 52.90 51.80 51.90 0.0M
2023-12-11 52.40 53.20 52.20 52.50 0.0M
2023-12-08 53.60 53.60 52.50 52.50 0.0M
2023-12-07 53.80 54.50 52.60 53.20 0.0M
2023-12-06 53.80 55.30 52.00 53.50 0.0M
2023-12-05 54.60 54.60 53.20 53.50 0.0M
2023-12-04 56.20 56.20 54.90 55.00 0.0M
2023-12-01 54.20 56.60 54.20 55.80 0.0M
2023-11-30 52.80 55.50 52.80 53.70 0.0M
2023-11-29 51.90 52.60 51.80 52.30 0.0M
2023-11-28 51.80 52.50 51.50 51.60 0.0M
2023-11-27 52.20 52.80 51.60 51.70 0.0M
2023-11-24 52.00 52.90 51.70 52.10 0.0M
2023-11-23 52.50 52.90 51.80 52.00 0.0M
2023-11-22 52.40 53.00 51.70 52.50 0.0M
2023-11-21 53.50 54.20 52.00 52.30 0.0M
2023-11-20 52.90 53.30 51.40 52.70 0.0M
2023-11-17 52.70 53.80 51.00 52.60 0.0M
2023-11-16 50.10 52.30 49.80 52.20 0.0M
2023-11-15 48.00 50.50 48.00 49.25 0.0M
2023-11-14 48.25 48.25 47.55 47.75 0.0M
2023-11-13 47.20 48.25 47.20 47.75 0.0M
2023-11-10 47.40 48.10 47.00 47.20 0.0M
2023-11-09 49.20 49.20 47.85 48.15 0.0M
2023-11-08 48.55 49.65 48.55 49.00 0.0M
2023-11-07 49.80 49.80 48.50 48.60 0.0M
2023-11-06 48.60 50.40 48.55 49.85 0.0M
2023-11-03 47.10 48.70 47.10 48.60 0.0M
2023-11-02 46.20 47.25 46.20 47.05 0.0M
2023-11-01 45.40 45.85 45.35 45.85 0.0M
2023-10-31 47.50 47.50 45.10 45.25 0.0M
2023-10-30 47.30 48.00 47.30 47.40 0.0M
2023-10-27 49.55 49.55 47.30 47.40 0.0M
2023-10-26 49.05 51.70 48.50 48.50 0.0M
2023-10-25 47.00 48.60 47.00 48.20 0.0M
2023-10-24 45.80 46.65 45.10 46.60 0.0M
2023-10-23 44.50 46.70 43.85 45.85 0.0M
2023-10-20 45.30 45.85 43.45 45.55 0.0M
2023-10-19 45.40 46.00 45.00 45.75 0.0M
2023-10-18 47.05 47.05 44.85 45.40 0.0M
2023-10-17 48.70 48.95 47.00 47.05 0.0M
2023-10-16 48.30 49.30 48.15 48.25 0.0M
2023-10-13 48.30 49.30 48.30 48.70 0.0M
2023-10-12 47.85 48.95 47.65 48.60 0.0M
2023-10-11 49.90 50.20 47.75 48.00 0.0M
2023-10-06 50.60 51.40 49.50 49.80 0.0M
2023-10-05 51.20 52.80 51.10 52.20 0.0M
2023-10-04 51.60 51.60 50.80 50.90 0.0M
2023-10-03 52.00 52.10 51.60 51.60 0.0M
2023-10-02 51.80 52.70 51.80 52.40 0.0M
2023-09-28 51.70 52.10 51.30 51.70 0.0M
2023-09-27 52.00 52.00 51.20 51.30 0.0M
2023-09-26 52.00 52.50 51.80 51.90 0.0M
2023-09-25 52.00 52.20 51.00 51.90 0.0M
2023-09-22 51.60 52.10 51.50 52.10 0.0M
2023-09-21 51.40 51.80 51.00 51.60 0.0M
2023-09-20 52.00 52.10 51.50 51.60 0.0M
2023-09-19 52.80 52.90 52.00 52.10 0.0M
2023-09-18 52.90 53.20 52.50 52.80 0.0M
2023-09-15 53.70 54.00 52.60 52.90 0.0M
2023-09-14 53.40 53.80 53.00 53.50 0.0M
2023-09-13 53.00 53.80 52.70 53.00 0.0M
2023-09-12 52.80 53.60 52.80 53.00 0.0M
2023-09-11 53.10 53.20 52.70 52.80 0.0M
2023-09-08 54.20 54.20 53.20 53.50 0.0M
2023-09-07 54.80 55.40 54.20 54.40 0.0M
2023-09-06 56.70 56.70 54.70 54.80 0.0M
2023-09-05 56.70 57.70 56.60 57.00 0.0M
2023-09-04 57.60 58.60 56.50 56.70 0.0M
2023-09-01 54.10 58.20 54.00 57.50 0.0M
2023-08-31 54.80 54.90 54.10 54.10 0.0M
2023-08-30 52.20 54.50 52.00 54.50 0.0M
2023-08-29 52.30 52.30 51.50 51.80 0.0M
2023-08-28 53.90 53.90 51.60 51.80 0.0M
2023-08-25 53.70 54.50 53.00 53.50 0.0M
2023-08-24 53.90 55.10 53.40 54.00 0.0M
2023-08-23 53.70 54.10 52.70 53.30 0.0M
2023-08-22 53.40 54.30 52.50 52.50 0.0M
2023-08-21 53.20 53.80 53.10 53.30 0.0M
2023-08-18 54.50 54.80 52.90 53.10 0.0M
2023-08-17 52.90 54.50 52.90 54.40 0.0M
2023-08-16 52.70 53.00 51.30 52.80 0.0M
2023-08-15 51.50 52.70 51.50 52.40 0.0M
2023-08-14 52.80 52.80 50.30 51.30 0.0M
2023-08-11 54.10 54.10 53.00 53.00 0.0M
2023-08-10 55.10 55.10 52.80 53.00 0.0M
2023-08-09 56.70 56.80 54.90 55.20 0.0M
2023-08-08 57.00 57.20 56.50 56.50 0.0M
2023-08-07 54.70 56.80 54.10 56.70 0.0M
2023-08-04 54.30 55.60 54.00 55.20 0.0M
2023-08-02 56.80 57.50 54.60 54.60 0.0M
2023-08-01 58.10 58.40 56.70 56.80 0.0M
2023-07-31 59.00 60.00 57.40 57.80 0.0M
2023-07-28 58.90 59.70 57.50 58.50 0.0M
2023-07-27 59.00 59.10 58.10 58.50 0.0M
2023-07-26 59.30 59.90 57.00 57.50 0.0M
2023-07-25 56.30 59.20 56.00 58.60 0.0M
2023-07-24 57.80 57.80 55.60 56.00 0.0M
2023-07-21 57.50 57.70 56.30 57.30 0.0M
2023-07-20 59.40 60.30 57.80 58.20 0.0M
2023-07-19 60.80 61.20 59.60 59.60 0.0M
2023-07-18 62.50 62.60 60.40 60.60 0.0M
2023-07-17 60.50 62.50 60.10 61.90 0.0M
2023-07-14 59.60 61.00 59.50 60.50 0.0M
2023-07-13 60.40 61.10 59.60 59.60 0.0M
2023-07-12 60.70 61.00 59.80 60.00 0.0M
2023-07-11 59.60 61.10 59.60 60.50 0.0M
2023-07-10 60.40 61.20 59.50 59.50 0.0M
2023-07-07 60.30 60.90 59.80 60.20 0.0M
2023-07-06 62.00 62.50 61.30 61.30 0.0M
2023-07-05 62.50 64.40 62.50 62.90 0.0M
2023-07-04 64.40 64.50 62.00 62.50 0.0M
2023-07-03 66.30 66.90 64.30 64.30 0.0M
2023-06-30 63.50 64.60 61.60 64.20 0.0M
2023-06-29 63.90 64.90 62.80 62.80 0.0M
2023-06-28 64.20 64.80 63.30 63.50 0.0M
2023-06-27 64.80 65.40 63.00 63.10 0.0M
2023-06-26 66.80 66.80 64.50 64.70 0.0M
2023-06-21 69.10 70.00 67.00 67.00 0.0M
2023-06-20 68.80 69.80 67.30 69.00 0.0M
2023-06-19 67.50 70.40 66.90 68.80 0.0M
2023-06-16 68.70 70.30 66.90 66.90 0.0M
2023-06-15 69.20 70.50 67.90 68.60 0.0M
2023-06-14 68.50 68.90 66.80 68.90 0.0M
2023-06-13 69.60 70.50 66.30 68.50 0.0M
2023-06-12 73.50 74.50 68.20 68.80 0.0M
2023-06-09 71.00 74.80 68.70 72.00 0.0M
2023-06-08 63.10 70.10 63.10 70.10 0.0M
2023-06-07 62.70 66.00 62.40 63.80 0.0M
2023-06-06 62.50 62.50 58.90 60.00 0.0M
2023-06-05 62.00 63.90 61.80 62.00 0.0M
2023-06-02 63.80 63.90 61.40 61.70 0.0M
2023-06-01 64.00 64.80 62.90 63.10 0.0M
2023-05-31 62.20 64.10 62.10 63.70 0.0M
2023-05-30 62.10 63.60 60.10 62.60 0.0M
2023-05-29 63.90 64.20 62.00 62.10 0.0M
2023-05-26 66.60 67.80 63.00 63.50 0.0M
2023-05-25 65.90 68.60 65.10 66.60 0.0M
2023-05-24 66.60 69.00 64.60 66.00 0.0M
2023-05-23 66.80 67.70 65.80 66.20 0.0M
2023-05-22 64.80 68.40 64.80 66.90 0.0M
2023-05-19 60.90 66.00 60.60 64.80 0.0M
2023-05-18 57.00 61.00 56.10 60.70 0.0M
2023-05-17 55.10 56.50 54.50 55.50 0.0M
2023-05-16 53.20 55.50 53.20 54.80 0.0M
2023-05-15 55.00 55.20 53.10 53.10 0.0M
2023-05-12 55.00 55.60 54.00 54.50 0.0M
2023-05-11 57.90 57.90 54.80 54.90 0.0M
2023-05-10 54.60 57.80 54.60 56.60 0.0M
2023-05-09 57.10 57.20 55.00 55.20 0.0M
2023-05-08 56.60 58.00 56.30 57.10 0.0M
2023-05-05 54.10 55.40 54.10 54.60 0.0M
2023-05-04 55.60 56.40 55.10 55.10 0.0M
2023-05-03 56.20 56.60 54.80 55.40 0.0M
2023-05-02 53.70 56.50 53.70 56.20 0.0M
2023-04-28 52.70 53.50 52.50 53.40 0.0M
2023-04-27 53.00 53.00 51.00 52.00 0.0M
2023-04-26 51.94 52.71 50.48 51.74 0.0M
2023-04-25 54.66 54.66 51.74 52.13 0.0M
2023-04-24 54.17 54.66 53.39 53.98 0.0M
2023-04-21 56.31 57.08 53.49 53.88 0.0M
2023-04-20 60.58 60.97 56.50 56.50 0.0M
2023-04-19 59.90 60.58 59.02 60.38 0.0M
2023-04-18 61.16 61.16 59.61 59.80 0.0M
2023-04-17 60.29 61.16 59.80 60.58 0.0M
2023-04-14 61.16 61.74 60.19 60.19 0.0M
2023-04-13 62.32 62.91 60.87 60.97 0.0M
2023-04-12 61.84 62.62 61.26 61.65 0.0M
2023-04-11 62.03 62.32 60.87 61.65 0.0M
2023-04-10 60.19 61.94 59.61 61.94 0.0M
2023-04-07 60.09 60.87 59.32 59.32 0.0M
2023-04-06 60.97 61.06 58.93 59.32 0.0M
2023-03-31 63.00 63.00 60.58 61.55 0.0M
2023-03-30 59.70 62.32 59.70 62.32 0.0M
2023-03-29 58.15 60.87 57.96 59.32 0.0M
2023-03-28 60.00 60.09 57.08 57.37 0.0M
2023-03-27 59.22 60.00 58.73 59.41 0.0M
2023-03-24 59.70 60.19 58.34 58.64 0.0M
2023-03-23 58.05 60.19 57.76 59.32 0.0M
2023-03-22 59.02 59.02 57.47 58.05 0.0M
2023-03-21 58.15 59.02 57.47 57.96 0.0M
2023-03-20 55.72 57.57 55.72 57.37 0.0M
2023-03-17 56.40 56.89 55.24 55.72 0.0M
2023-03-16 57.76 57.96 55.34 55.72 0.0M
2023-03-15 59.22 59.22 57.76 58.15 0.0M
2023-03-14 56.99 58.25 56.99 57.37 0.0M
2023-03-13 57.28 58.44 55.34 58.15 0.0M
2023-03-10 59.70 60.09 57.28 57.57 0.0M
2023-03-09 61.84 63.00 61.26 61.26 0.0M
2023-03-08 63.10 63.39 61.06 61.74 0.0M
2023-03-07 61.06 62.81 60.48 62.62 0.0M
2023-03-06 60.58 60.87 59.80 60.29 0.0M
2023-03-03 60.19 60.48 58.73 59.51 0.0M
2023-03-02 59.41 60.58 58.93 59.12 0.0M
2023-03-01 58.73 60.38 58.73 59.02 0.0M
2023-02-24 61.16 61.35 58.44 59.02 0.0M
2023-02-23 61.16 61.65 60.19 60.67 0.0M
2023-02-22 63.10 63.49 59.61 60.38 0.0M
2023-02-21 64.95 67.86 64.07 64.27 0.0M
2023-02-20 64.46 65.24 63.49 64.56 0.0M
2023-02-17 63.30 64.75 62.91 64.36 0.0M
2023-02-16 63.30 63.88 62.71 63.68 0.0M
2023-02-15 62.13 64.75 61.84 63.30 0.0M
2023-02-14 62.42 62.91 61.45 62.71 0.0M
2023-02-13 62.71 63.88 61.55 61.55 0.0M
2023-02-10 64.95 66.31 62.13 62.42 0.0M
2023-02-09 66.98 67.86 64.17 64.56 0.0M
2023-02-08 65.33 66.69 64.17 66.69 0.0M
2023-02-07 64.75 66.98 63.68 65.63 0.0M
2023-02-06 59.12 64.07 58.73 64.07 0.0M
2023-02-03 57.28 59.90 56.31 58.25 0.0M
2023-02-02 56.60 57.67 55.43 56.99 0.0M
2023-02-01 51.94 55.53 51.94 54.27 0.0M
2023-01-31 51.36 52.71 50.97 51.26 0.0M
2023-01-30 49.80 51.84 49.51 51.55 0.0M
2023-01-17 49.61 50.58 49.61 49.80 0.0M
2023-01-16 48.93 49.90 48.73 49.61 0.0M
2023-01-13 49.32 49.70 48.64 48.93 0.0M
2023-01-12 50.77 50.97 48.64 49.12 0.0M
2023-01-11 50.38 51.16 50.19 50.19 0.0M
2023-01-10 51.55 52.03 49.41 49.80 0.0M
2023-01-09 52.33 52.81 51.55 51.55 0.0M
2023-01-06 54.56 54.56 52.33 52.33 0.0M
2023-01-05 53.88 54.95 53.20 54.46 0.0M
2023-01-04 54.46 57.08 52.71 53.98 0.0M
2023-01-03 49.70 54.85 49.41 54.17 0.0M