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
2021-12-30 41.35 41.35 40.70 40.75 0.0M
2021-12-29 41.45 41.55 41.20 41.30 0.0M
2021-12-28 41.30 41.55 41.30 41.45 0.0M
2021-12-27 41.35 41.40 41.15 41.30 0.0M
2021-12-24 41.60 41.75 41.20 41.20 0.0M
2021-12-23 41.20 41.75 41.10 41.40 0.0M
2021-12-22 40.80 41.00 40.65 40.95 0.0M
2021-12-21 40.70 40.90 40.45 40.50 0.0M
2021-12-20 40.80 40.95 40.55 40.60 0.0M
2021-12-17 40.50 40.70 40.25 40.60 0.0M
2021-12-16 41.00 41.90 40.45 40.45 0.0M
2021-12-15 39.55 40.20 39.50 40.15 0.0M
2021-12-14 40.10 40.10 39.50 39.55 0.0M
2021-12-13 40.65 40.70 40.10 40.10 0.0M
2021-12-10 40.00 41.00 39.70 40.95 0.0M
2021-12-09 39.95 39.95 39.70 39.75 0.0M
2021-12-08 40.15 40.15 39.75 39.80 0.0M
2021-12-07 39.70 39.95 39.70 39.95 0.0M
2021-12-06 39.80 39.80 39.55 39.70 0.0M
2021-12-03 39.95 39.95 39.50 39.80 0.0M
2021-12-02 40.00 40.00 39.70 39.95 0.0M
2021-12-01 40.25 40.30 39.90 40.00 0.0M
2021-11-30 39.80 40.40 39.50 40.20 0.0M
2021-11-29 39.00 39.90 38.75 39.30 0.0M
2021-11-26 39.40 40.30 39.15 39.20 0.0M
2021-11-25 39.20 39.35 39.00 39.10 0.0M
2021-11-24 39.45 39.45 39.00 39.00 0.0M
2021-11-23 39.25 39.40 39.10 39.25 0.0M
2021-11-22 39.95 39.95 39.25 39.25 0.0M
2021-11-19 39.75 39.75 39.40 39.50 0.0M
2021-11-18 40.35 40.40 39.75 39.75 0.0M
2021-11-17 40.40 40.80 40.30 40.35 0.0M
2021-11-16 40.15 40.65 40.15 40.40 0.0M
2021-11-15 39.80 40.80 39.80 40.40 0.0M
2021-11-12 39.00 39.85 39.00 39.55 0.0M
2021-11-11 39.00 39.15 38.80 39.15 0.0M
2021-11-10 39.25 39.25 38.70 38.75 0.0M
2021-11-09 38.75 39.05 38.55 39.05 0.0M
2021-11-08 38.85 38.90 38.65 38.75 0.0M
2021-11-05 38.80 38.80 38.60 38.65 0.0M
2021-11-04 38.80 38.80 38.50 38.65 0.0M
2021-11-03 38.30 38.70 38.30 38.50 0.0M
2021-11-02 39.05 39.05 38.20 38.20 0.0M
2021-11-01 39.00 39.00 38.70 38.95 0.0M
2021-10-29 39.15 39.25 38.85 39.00 0.0M
2021-10-28 39.10 39.20 38.80 39.15 0.0M
2021-10-27 39.25 39.25 39.05 39.15 0.0M
2021-10-26 39.30 39.40 39.10 39.15 0.0M
2021-10-25 39.25 39.25 39.05 39.20 0.0M
2021-10-22 39.25 39.35 39.10 39.20 0.0M
2021-10-21 39.35 39.35 39.10 39.25 0.0M
2021-10-20 39.35 39.50 39.10 39.25 0.0M
2021-10-19 39.35 39.40 39.20 39.35 0.0M
2021-10-18 38.95 39.35 38.95 39.25 0.0M
2021-10-15 39.40 39.60 38.85 39.15 0.0M
2021-10-14 39.20 39.65 38.95 39.30 0.0M
2021-10-13 39.35 39.40 38.95 39.20 0.0M
2021-10-12 39.20 39.50 39.00 39.35 0.0M
2021-10-08 39.60 40.00 39.00 39.45 0.0M
2021-10-07 39.50 40.00 39.00 39.50 0.0M
2021-10-06 39.45 39.55 38.40 39.50 0.0M
2021-10-05 39.20 39.65 39.20 39.55 0.0M
2021-10-04 40.00 40.00 39.15 39.55 0.0M
2021-10-01 40.45 40.45 39.00 39.90 0.0M
2021-09-30 40.45 40.50 39.85 40.25 0.0M
2021-09-29 40.00 40.35 39.50 40.25 0.0M
2021-09-28 40.50 40.50 39.90 40.15 0.0M
2021-09-27 39.50 40.70 39.50 40.20 0.0M
2021-09-24 39.40 39.50 39.20 39.40 0.0M
2021-09-23 39.15 39.40 39.05 39.20 0.0M
2021-09-22 38.85 39.20 38.70 39.15 0.0M
2021-09-17 39.30 39.50 39.20 39.25 0.0M
2021-09-16 39.05 39.90 39.05 39.25 0.0M
2021-09-15 38.90 39.25 38.70 39.25 0.0M
2021-09-14 38.90 39.45 38.90 39.10 0.0M
2021-09-13 39.25 39.50 39.00 39.30 0.0M
2021-09-10 39.10 39.40 39.10 39.25 0.0M
2021-09-09 39.25 39.35 38.95 39.10 0.0M
2021-09-08 39.00 39.45 38.90 39.05 0.0M
2021-09-07 39.05 39.20 38.85 39.00 0.0M
2021-09-06 39.10 39.40 38.90 39.05 0.0M
2021-09-03 39.10 39.20 38.95 39.10 0.0M
2021-09-02 38.90 39.05 38.80 38.95 0.0M
2021-09-01 39.00 39.15 38.80 38.95 0.0M
2021-08-31 38.90 39.20 38.70 39.05 0.0M
2021-08-30 38.40 38.95 38.15 38.90 0.0M
2021-08-27 37.05 38.10 37.05 38.10 0.0M
2021-08-26 36.90 37.30 36.85 37.05 0.0M
2021-08-25 36.25 36.80 36.25 36.80 0.0M
2021-08-24 35.20 36.00 35.20 35.95 0.0M
2021-08-23 34.80 35.15 34.50 35.05 0.0M
2021-08-20 34.50 34.50 34.10 34.50 0.0M
2021-08-19 35.35 35.35 34.25 34.25 0.0M
2021-08-18 34.50 35.70 34.10 35.35 0.0M
2021-08-17 35.15 35.15 34.50 34.50 0.0M
2021-08-16 35.75 35.75 34.85 35.05 0.0M
2021-08-13 36.15 36.15 35.80 35.80 0.0M
2021-08-12 36.00 36.30 35.90 36.05 0.0M
2021-08-11 36.50 36.60 35.80 35.95 0.0M
2021-08-10 36.70 36.70 36.25 36.35 0.0M
2021-08-09 38.30 38.30 36.50 36.65 0.0M
2021-08-06 38.65 38.65 38.00 38.25 0.0M
2021-08-05 38.90 38.90 38.05 38.05 0.0M
2021-08-04 38.95 39.65 38.70 38.80 0.0M
2021-08-03 38.90 39.00 38.35 38.55 0.0M
2021-08-02 39.30 39.30 38.90 38.95 0.0M
2021-07-30 39.15 39.40 39.00 39.30 0.0M
2021-07-29 41.15 41.15 40.55 40.80 0.0M
2021-07-28 41.20 41.25 40.00 40.60 0.0M
2021-07-27 41.75 41.75 40.80 41.15 0.0M
2021-07-26 40.85 41.30 40.85 41.30 0.0M
2021-07-23 40.85 41.10 40.75 40.85 0.0M
2021-07-22 40.50 40.85 40.50 40.80 0.0M
2021-07-21 40.75 40.90 40.30 40.35 0.0M
2021-07-20 40.50 40.70 40.50 40.60 0.0M
2021-07-19 40.90 41.10 40.40 40.95 0.0M
2021-07-16 40.70 41.00 40.70 40.90 0.0M
2021-07-15 40.45 40.80 40.25 40.70 0.0M
2021-07-14 40.60 41.00 40.30 40.65 0.0M
2021-07-13 41.50 41.70 40.25 40.55 0.0M
2021-07-12 41.95 42.00 41.30 41.50 0.0M
2021-07-09 41.60 41.85 41.15 41.80 0.0M
2021-07-08 41.75 41.90 41.60 41.70 0.0M
2021-07-07 42.15 42.15 41.50 41.75 0.0M
2021-07-06 41.80 42.40 41.75 41.85 0.0M
2021-07-05 41.50 41.70 41.30 41.60 0.0M
2021-07-02 41.35 41.40 40.70 41.05 0.0M
2021-07-01 42.00 42.00 41.30 41.30 0.0M
2021-06-30 42.00 42.10 41.75 41.85 0.0M
2021-06-29 42.00 42.00 41.55 41.90 0.0M
2021-06-28 41.85 42.35 41.60 41.90 0.0M
2021-06-25 42.35 42.40 41.80 41.85 0.0M
2021-06-24 41.10 42.00 41.00 41.90 0.0M
2021-06-23 40.90 41.15 40.65 41.10 0.0M
2021-06-22 41.25 41.70 40.75 40.90 0.0M
2021-06-21 41.55 41.55 40.50 41.05 0.0M
2021-06-18 41.10 42.10 40.80 41.35 0.0M
2021-06-17 40.80 41.15 40.60 41.00 0.0M
2021-06-16 41.65 41.65 40.65 40.75 0.0M
2021-06-15 41.70 42.20 41.30 41.65 0.0M
2021-06-11 41.00 41.80 40.95 41.55 0.0M
2021-06-10 40.45 40.50 40.20 40.50 0.0M
2021-06-09 40.40 40.45 40.05 40.20 0.0M
2021-06-08 40.40 40.40 40.10 40.25 0.0M
2021-06-07 40.50 40.50 39.65 40.10 0.0M
2021-06-04 41.00 41.00 40.40 40.45 0.0M
2021-06-03 40.50 41.00 40.20 40.85 0.0M
2021-06-02 40.20 40.60 40.00 40.15 0.0M
2021-06-01 39.40 40.00 39.20 39.90 0.0M
2021-05-31 39.10 39.45 39.05 39.30 0.0M
2021-05-28 38.80 39.30 38.80 39.30 0.0M
2021-05-27 38.75 38.90 38.40 38.75 0.0M
2021-05-26 38.55 38.85 38.20 38.75 0.0M
2021-05-25 38.00 38.80 38.00 38.50 0.0M
2021-05-24 38.00 38.10 37.65 38.05 0.0M
2021-05-21 37.75 38.00 37.65 38.00 0.0M
2021-05-20 38.00 38.00 37.30 37.35 0.0M
2021-05-19 38.00 38.00 37.35 37.85 0.0M
2021-05-18 36.80 37.95 36.80 37.85 0.0M
2021-05-17 36.00 38.95 36.00 36.65 0.0M
2021-05-14 40.45 41.15 39.00 39.00 0.0M
2021-05-13 39.20 41.00 38.00 39.90 0.0M
2021-05-12 42.20 42.55 39.25 39.95 0.0M
2021-05-11 43.45 43.45 41.20 42.65 0.0M
2021-05-10 43.20 43.20 42.15 42.65 0.0M
2021-05-07 41.50 43.40 41.35 43.20 0.0M
2021-05-06 40.40 41.30 40.40 40.90 0.0M
2021-05-05 40.40 40.85 39.80 40.35 0.0M
2021-05-04 40.65 40.70 38.50 40.00 0.0M
2021-05-03 40.60 41.45 40.60 40.80 0.0M
2021-04-29 40.40 41.00 40.40 40.45 0.0M
2021-04-28 40.70 40.85 40.30 40.40 0.0M
2021-04-27 41.40 41.55 40.50 40.75 0.0M
2021-04-26 40.70 41.20 40.15 41.20 0.0M
2021-04-23 39.50 40.00 39.50 40.00 0.0M
2021-04-22 39.90 40.10 39.30 39.50 0.0M
2021-04-21 39.95 40.05 39.75 39.80 0.0M
2021-04-20 39.90 40.00 39.75 39.90 0.0M
2021-04-19 39.00 39.90 39.00 39.65 0.0M
2021-04-16 38.70 39.05 38.70 38.95 0.0M
2021-04-15 38.70 39.00 38.25 38.65 0.0M
2021-04-14 39.80 40.00 38.55 39.00 0.0M
2021-04-13 39.80 40.10 39.70 39.75 0.0M
2021-04-12 39.95 40.10 39.75 39.80 0.0M
2021-04-09 40.00 40.25 39.65 39.90 0.0M
2021-04-08 38.95 40.20 38.80 39.80 0.0M
2021-04-07 38.90 39.10 38.65 38.95 0.0M
2021-04-06 38.10 38.70 38.10 38.50 0.0M
2021-04-01 38.15 38.25 37.80 38.05 0.0M
2021-03-31 37.45 38.10 37.25 38.05 0.0M
2021-03-30 37.40 37.50 37.30 37.45 0.0M
2021-03-29 37.05 37.30 36.90 37.30 0.0M
2021-03-26 36.80 37.05 36.80 37.00 0.0M
2021-03-25 37.10 37.10 36.80 36.95 0.0M
2021-03-24 37.35 37.35 37.15 37.30 0.0M
2021-03-23 37.90 38.10 37.35 37.45 0.0M
2021-03-22 36.55 37.50 36.50 37.50 0.0M
2021-03-19 36.80 36.80 36.40 36.45 0.0M
2021-03-18 36.70 36.85 36.70 36.70 0.0M
2021-03-17 36.85 36.90 36.60 36.65 0.0M
2021-03-16 36.65 36.70 36.55 36.60 0.0M
2021-03-15 36.80 36.80 36.55 36.65 0.0M
2021-03-12 37.10 37.10 36.70 36.90 0.0M
2021-03-11 37.30 37.35 36.95 37.00 0.0M
2021-03-10 36.30 36.90 36.30 36.90 0.0M
2021-03-09 36.40 36.50 35.95 36.25 0.0M
2021-03-08 36.40 36.50 36.05 36.05 0.0M
2021-03-05 36.00 36.90 35.85 36.40 0.0M
2021-03-04 36.30 36.30 36.00 36.05 0.0M
2021-03-03 36.60 36.60 36.30 36.45 0.0M
2021-03-02 37.00 37.20 36.50 36.60 0.0M
2021-02-26 37.40 37.40 36.85 36.95 0.0M
2021-02-25 37.70 37.75 37.30 37.40 0.0M
2021-02-24 37.50 37.70 37.35 37.40 0.0M
2021-02-23 37.25 37.45 37.00 37.45 0.0M
2021-02-22 36.95 37.45 36.85 37.25 0.0M
2021-02-19 35.00 37.45 35.00 36.75 0.0M
2021-02-18 34.65 35.10 34.40 35.00 0.0M
2021-02-17 35.15 35.15 34.30 34.65 0.0M
2021-02-05 34.80 34.85 34.65 34.65 0.0M
2021-02-04 35.00 35.25 34.80 34.85 0.0M
2021-02-03 34.90 35.20 34.85 34.95 0.0M
2021-02-02 34.80 34.85 34.50 34.85 0.0M
2021-02-01 35.15 35.15 34.40 34.70 0.0M
2021-01-29 35.80 35.80 35.10 35.15 0.0M
2021-01-28 35.90 35.95 35.65 35.70 0.0M
2021-01-27 35.90 36.00 35.65 35.90 0.0M
2021-01-26 35.60 36.00 35.60 35.65 0.0M
2021-01-25 35.20 35.75 35.20 35.60 0.0M
2021-01-22 35.45 35.50 35.00 35.45 0.0M
2021-01-21 35.45 36.25 35.45 35.45 0.0M
2021-01-20 37.75 37.75 36.25 36.35 0.0M
2021-01-19 37.95 38.10 37.70 37.70 0.0M
2021-01-18 38.05 38.05 37.60 37.95 0.0M
2021-01-15 38.80 38.80 38.15 38.15 0.0M
2021-01-14 38.75 38.80 38.45 38.50 0.0M
2021-01-13 38.35 38.55 38.15 38.45 0.0M
2021-01-12 39.00 39.15 38.35 38.35 0.0M
2021-01-11 38.00 39.00 37.90 39.00 0.0M
2021-01-08 38.00 38.20 37.85 37.95 0.0M
2021-01-07 38.05 38.25 37.85 38.00 0.0M
2021-01-06 38.50 38.50 37.95 38.10 0.0M
2021-01-05 38.50 38.50 38.35 38.40 0.0M
2021-01-04 38.65 38.65 38.20 38.50 0.0M