IBASE Tech

8050
🏛️ taiwan →
49.20
Last Update: 2025-09-26
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
2025-09-26 50.40 50.40 49.05 49.20 0.7M
2025-09-25 50.20 50.80 50.20 50.50 0.2M
2025-09-24 50.90 50.90 50.10 50.10 0.3M
2025-09-23 51.10 51.10 50.40 50.50 0.3M
2025-09-22 51.40 51.40 50.70 50.90 0.4M
2025-09-19 51.60 52.00 51.30 51.30 0.3M
2025-09-18 51.00 52.20 51.00 51.60 0.4M
2025-09-17 50.60 51.50 50.60 50.90 0.4M
2025-09-16 50.40 50.80 50.20 50.60 0.3M
2025-09-15 50.20 50.50 49.80 50.40 0.3M
2025-09-12 50.30 50.60 50.20 50.20 0.4M
2025-09-11 52.00 52.00 50.00 50.00 1.5M
2025-09-10 52.40 52.90 52.30 52.80 0.3M
2025-09-09 52.80 52.80 52.20 52.70 0.3M
2025-09-08 53.60 53.70 52.70 52.80 0.3M
2025-09-05 54.20 54.20 53.40 53.50 0.3M
2025-09-04 53.90 54.50 53.80 54.20 0.2M
2025-09-03 53.30 53.70 53.20 53.60 0.2M
2025-09-02 54.30 54.30 52.90 53.20 0.2M
2025-09-01 54.60 55.40 53.50 53.50 0.4M
2025-08-29 56.40 56.40 54.20 54.50 0.6M
2025-08-28 54.60 56.80 54.10 55.50 1.3M
2025-08-27 52.50 54.50 52.50 54.40 0.8M
2025-08-26 51.80 52.50 51.80 52.20 0.3M
2025-08-25 52.40 52.70 51.80 51.90 0.3M
2025-08-22 51.60 52.20 51.20 51.80 0.5M
2025-08-21 50.00 51.50 50.00 51.00 0.4M
2025-08-20 50.50 50.50 49.75 49.95 0.6M
2025-08-19 50.40 51.00 50.00 50.70 0.4M
2025-08-18 50.30 50.90 50.10 50.30 0.4M
2025-08-15 50.60 50.60 50.20 50.30 0.4M
2025-08-14 50.20 50.90 50.20 50.60 0.4M
2025-08-13 51.00 51.50 50.00 50.40 0.5M
2025-08-12 50.30 51.00 49.55 50.60 0.5M
2025-08-11 52.00 52.00 50.30 50.30 1.0M
2025-08-08 54.30 54.30 52.00 52.30 1.6M
2025-08-07 56.10 56.60 55.10 55.10 0.3M
2025-08-06 56.00 56.90 55.70 55.90 0.4M
2025-08-05 55.20 56.20 55.10 56.00 0.4M
2025-08-04 54.00 54.80 53.20 54.70 0.2M
2025-08-01 53.50 54.10 52.40 54.00 0.4M
2025-07-31 54.70 54.70 53.60 53.80 0.3M
2025-07-30 55.00 55.00 54.10 54.30 0.2M
2025-07-29 55.40 55.80 54.60 54.60 0.2M
2025-07-28 55.50 55.80 55.30 55.40 0.2M
2025-07-25 56.00 56.50 55.50 55.60 0.2M
2025-07-24 55.50 56.30 55.10 56.10 0.3M
2025-07-23 53.50 55.50 53.50 55.20 0.3M
2025-07-22 55.40 55.40 53.80 53.80 0.6M
2025-07-21 55.30 55.80 55.10 55.30 0.3M
2025-07-18 55.90 56.40 55.00 55.30 0.8M
2025-07-17 58.10 58.60 57.80 58.40 1.2M
2025-07-16 58.00 58.20 57.60 57.60 0.5M
2025-07-15 57.50 58.50 57.40 57.60 0.4M
2025-07-14 57.60 58.10 57.60 57.70 0.4M
2025-07-11 57.80 58.30 57.30 58.20 0.5M
2025-07-10 58.90 59.30 58.90 59.00 0.2M
2025-07-09 58.00 59.00 58.00 58.80 0.2M
2025-07-08 58.40 58.60 57.50 57.70 0.3M
2025-07-07 59.60 59.60 58.50 58.80 0.1M
2025-07-04 60.30 60.60 59.40 59.60 0.2M
2025-07-03 60.00 60.60 60.00 60.30 0.3M
2025-07-02 59.50 59.90 59.20 59.50 0.1M
2025-07-01 59.50 60.00 59.40 59.50 0.2M
2025-06-30 60.60 60.60 59.50 59.50 0.1M
2025-06-27 59.90 60.70 59.50 60.00 0.2M
2025-06-26 59.60 60.20 59.50 59.60 0.2M
2025-06-25 58.90 59.70 58.60 59.20 0.2M
2025-06-24 57.60 59.00 57.60 58.50 0.3M
2025-06-23 58.00 58.00 56.30 56.90 0.3M
2025-06-20 59.20 59.40 58.00 58.00 0.4M
2025-06-19 60.40 60.40 59.30 59.40 0.3M
2025-06-18 59.70 60.50 59.60 59.90 0.2M
2025-06-17 60.00 60.40 59.50 59.60 0.2M
2025-06-16 59.50 60.00 59.30 59.80 0.2M
2025-06-13 61.60 61.60 60.20 60.20 0.5M
2025-06-12 61.80 61.80 61.00 61.60 0.2M
2025-06-11 61.70 62.30 61.70 61.90 0.6M
2025-06-10 60.10 60.90 60.00 60.60 0.2M
2025-06-09 61.20 61.20 59.80 59.90 0.2M
2025-06-06 60.80 60.80 60.40 60.50 0.2M
2025-06-05 61.00 61.40 60.60 60.80 0.1M
2025-06-04 60.40 61.50 60.40 60.80 0.3M
2025-06-03 60.60 61.00 60.20 60.20 0.2M
2025-06-02 61.90 61.90 60.40 60.60 0.2M
2025-05-29 62.10 62.10 61.40 62.10 0.2M
2025-05-28 62.00 62.40 61.40 61.60 0.2M
2025-05-27 62.10 62.60 60.80 61.10 0.3M
2025-05-26 62.10 62.10 61.60 61.80 0.1M
2025-05-23 62.60 62.90 62.10 62.10 0.1M
2025-05-22 62.10 62.30 61.70 61.80 0.2M
2025-05-21 61.30 62.40 61.30 62.30 0.2M
2025-05-20 62.10 62.40 61.30 61.60 0.2M
2025-05-19 62.50 62.90 61.90 61.90 0.3M
2025-05-16 62.80 63.10 62.50 62.90 0.2M
2025-05-15 63.40 63.50 62.60 62.70 0.3M
2025-05-14 63.50 63.50 62.60 63.30 0.4M
2025-05-13 63.40 63.80 62.20 62.30 0.4M
2025-05-12 61.50 62.30 61.50 62.20 0.5M
2025-05-09 61.90 61.90 60.80 61.50 0.3M
2025-05-08 60.60 62.30 60.60 61.90 0.3M
2025-05-07 60.70 60.70 60.00 60.10 0.2M
2025-05-06 59.50 60.60 59.50 60.20 0.1M
2025-05-05 62.10 62.10 59.10 60.10 0.4M
2025-05-02 61.70 62.00 61.10 61.90 0.2M
2025-04-30 62.00 62.50 60.80 61.00 0.3M
2025-04-29 60.50 62.10 60.00 62.10 0.4M
2025-04-28 60.20 60.90 60.00 60.20 0.4M
2025-04-25 59.10 60.10 58.80 59.70 0.4M
2025-04-24 58.40 58.60 58.00 58.00 0.2M
2025-04-23 57.50 58.40 57.50 58.40 0.2M
2025-04-22 56.10 56.90 55.50 56.20 0.2M
2025-04-21 58.60 58.60 56.30 56.30 0.5M
2025-04-18 58.70 59.10 58.50 58.50 0.2M
2025-04-17 57.50 59.00 57.00 58.70 0.5M
2025-04-16 60.50 60.50 58.50 58.50 0.5M
2025-04-15 58.60 60.70 58.20 60.30 0.5M
2025-04-14 57.50 59.40 57.50 58.40 1.1M
2025-04-11 54.00 56.40 52.10 56.30 0.9M
2025-04-10 54.20 55.20 53.90 55.20 1.2M
2025-04-09 50.20 51.20 50.20 50.20 2.0M
2025-04-08 55.70 55.70 55.70 55.70 0.7M
2025-04-07 61.80 61.80 61.80 61.80 0.1M
2025-04-02 67.20 68.70 66.90 68.60 0.4M
2025-04-01 66.10 67.50 66.10 67.20 0.3M
2025-03-31 68.20 68.20 65.60 65.80 1.1M
2025-03-28 71.00 71.00 69.00 69.40 0.7M
2025-03-27 70.80 71.00 70.40 70.80 0.3M
2025-03-26 71.10 71.60 70.60 71.40 0.3M
2025-03-25 71.00 71.50 70.30 70.90 0.3M
2025-03-24 71.40 72.00 70.80 70.80 0.4M
2025-03-21 71.00 71.40 70.50 71.20 0.3M
2025-03-20 69.60 71.20 69.60 71.00 0.4M
2025-03-19 70.10 70.20 69.30 69.40 0.5M
2025-03-18 70.10 70.50 70.00 70.00 0.3M
2025-03-17 70.00 70.40 69.50 70.00 0.4M
2025-03-14 69.60 70.20 68.80 70.00 0.6M
2025-03-13 70.10 71.30 69.50 69.60 0.6M
2025-03-12 70.00 70.80 69.80 69.80 0.7M
2025-03-11 68.60 70.30 67.10 69.80 1.0M
2025-03-10 70.50 71.20 69.30 69.30 0.8M
2025-03-07 70.40 71.30 70.30 70.50 0.5M
2025-03-06 72.80 72.90 71.30 71.30 0.6M
2025-03-05 71.20 72.50 70.70 72.50 0.5M
2025-03-04 69.70 71.40 69.40 71.10 0.7M
2025-03-03 72.00 72.50 70.70 70.90 1.0M
2025-02-27 74.90 75.20 72.50 72.50 0.0M
2025-02-26 74.30 75.00 74.00 74.40 0.0M
2025-02-25 74.80 75.30 74.30 74.40 0.0M
2025-02-24 74.50 76.00 74.50 75.20 0.0M
2025-02-21 77.50 77.70 74.60 74.80 0.0M
2025-02-20 76.50 78.20 76.00 77.50 0.0M
2025-02-19 76.80 78.40 76.10 76.20 0.0M
2025-02-18 74.90 77.40 74.60 76.60 0.0M
2025-02-17 75.50 75.50 73.80 74.50 0.0M
2025-02-14 75.20 75.90 74.30 74.90 0.0M
2025-02-13 76.90 77.00 75.50 75.50 0.0M
2025-02-12 75.20 76.60 75.00 75.80 0.0M
2025-02-11 75.00 75.60 74.10 74.80 0.0M
2025-02-10 74.00 75.40 73.10 74.60 0.0M
2025-02-07 72.60 75.60 72.50 73.10 0.0M
2025-02-06 70.00 73.60 69.20 72.70 0.0M
2025-02-05 65.00 70.00 65.00 69.30 0.0M
2025-02-04 65.10 65.10 64.40 64.40 0.0M
2025-02-03 66.40 66.40 64.30 65.00 0.0M
2025-01-22 66.00 66.80 65.70 66.80 0.0M
2025-01-21 66.90 66.90 65.60 65.90 0.0M
2025-01-20 67.00 67.10 66.50 66.90 0.0M
2025-01-17 67.50 67.50 66.60 67.00 0.0M
2025-01-16 68.40 68.40 67.50 67.50 0.0M
2025-01-15 69.10 69.10 67.40 67.50 0.0M
2025-01-14 69.70 69.70 68.30 68.90 0.0M
2025-01-13 70.90 70.90 69.00 69.30 0.0M
2025-01-10 73.00 73.00 71.80 71.90 0.4M
2025-01-09 74.60 74.80 72.60 72.60 0.0M
2025-01-08 74.70 75.40 74.30 74.60 0.0M
2025-01-07 72.20 74.70 72.00 74.60 0.0M
2025-01-06 71.80 72.40 71.70 72.10 0.0M
2025-01-03 73.30 73.40 71.30 71.40 0.3M
2025-01-02 73.60 73.90 72.70 72.70 0.0M