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
2023-12-29 80.90 81.20 80.50 80.70 0.0M
2023-12-28 81.00 81.30 80.40 80.50 0.0M
2023-12-27 79.00 81.00 79.00 81.00 0.0M
2023-12-26 77.60 79.00 77.30 78.80 0.0M
2023-12-25 80.20 80.20 78.00 78.10 0.0M
2023-12-22 82.20 83.20 80.60 80.70 0.0M
2023-12-21 81.60 82.80 80.10 82.10 0.0M
2023-12-20 82.90 83.30 82.20 82.50 0.0M
2023-12-19 84.20 84.30 82.50 82.90 0.0M
2023-12-18 83.40 85.30 83.40 84.10 0.0M
2023-12-15 83.50 84.30 82.90 83.60 0.0M
2023-12-14 83.40 84.70 82.90 83.10 0.0M
2023-12-13 83.70 84.30 82.50 82.90 0.0M
2023-12-12 84.80 85.20 83.40 83.40 0.0M
2023-12-11 84.50 85.70 83.70 84.30 0.0M
2023-12-08 84.60 85.10 83.80 83.90 0.0M
2023-12-07 84.40 84.70 83.80 83.80 0.0M
2023-12-06 84.50 85.20 84.40 84.40 0.0M
2023-12-05 85.00 85.10 84.30 84.30 0.0M
2023-12-04 85.70 86.70 85.30 85.30 0.0M
2023-12-01 85.70 86.20 85.00 85.70 0.0M
2023-11-30 85.30 86.20 84.40 86.20 0.0M
2023-11-29 83.10 85.30 83.10 85.30 0.0M
2023-11-28 82.40 83.20 82.30 83.20 0.0M
2023-11-27 83.50 83.50 82.10 82.10 0.0M
2023-11-24 84.30 84.60 83.30 83.50 0.0M
2023-11-23 84.60 85.00 83.70 83.70 0.0M
2023-11-22 83.90 85.30 83.80 84.40 0.0M
2023-11-21 85.90 86.20 84.40 84.40 0.0M
2023-11-20 85.90 86.10 84.40 84.70 0.0M
2023-11-17 84.20 86.00 83.50 85.90 0.0M
2023-11-16 82.80 84.30 82.80 84.10 0.0M
2023-11-15 82.30 82.90 82.00 82.30 0.0M
2023-11-14 80.90 81.60 80.30 81.60 0.0M
2023-11-13 81.60 81.60 79.10 80.30 0.0M
2023-11-10 82.70 82.70 81.50 81.70 0.0M
2023-11-09 82.60 83.20 82.40 82.70 0.0M
2023-11-08 81.70 82.60 81.30 81.80 0.0M
2023-11-07 81.80 82.70 81.20 81.20 0.0M
2023-11-06 80.70 82.30 80.70 81.70 0.0M
2023-11-03 80.60 81.00 80.00 80.10 0.0M
2023-11-02 79.20 80.50 79.20 79.90 0.0M
2023-11-01 78.30 78.60 77.90 78.10 0.0M
2023-10-31 80.70 80.90 77.30 77.40 0.0M
2023-10-30 80.70 81.00 80.00 80.00 0.0M
2023-10-27 81.70 82.30 80.20 80.20 0.0M
2023-10-26 81.50 82.30 81.30 81.30 0.0M
2023-10-25 82.00 84.60 82.00 83.00 0.0M
2023-10-24 81.30 81.50 79.90 81.30 0.0M
2023-10-23 80.40 82.10 80.40 80.80 0.0M
2023-10-20 81.90 82.00 80.00 81.10 0.0M
2023-10-19 81.60 82.70 80.90 82.00 0.0M
2023-10-18 84.30 84.40 81.50 81.70 0.0M
2023-10-17 86.40 87.40 84.10 84.40 0.0M
2023-10-16 88.20 88.20 85.40 85.70 0.0M
2023-10-13 89.50 89.90 88.10 88.20 0.0M
2023-10-12 86.20 88.90 86.20 88.50 0.0M
2023-10-11 93.60 93.60 89.10 89.20 0.0M
2023-10-06 94.80 95.10 92.80 92.80 0.0M
2023-10-05 94.00 95.30 93.80 94.00 0.0M
2023-10-04 92.80 93.40 91.60 93.20 0.0M
2023-10-03 96.10 96.20 93.70 94.00 0.0M
2023-10-02 96.00 97.00 95.80 95.80 0.0M
2023-09-28 93.60 96.50 93.60 95.00 0.0M
2023-09-27 93.10 94.20 92.80 93.30 0.0M
2023-09-26 95.80 96.50 93.20 93.20 0.0M
2023-09-25 94.40 96.60 94.30 95.00 0.0M
2023-09-22 92.50 95.50 91.50 94.40 0.0M
2023-09-21 96.90 96.90 93.20 93.40 0.0M
2023-09-20 99.20 99.80 95.20 96.50 0.0M
2023-09-19 99.40 101.00 99.00 99.00 0.0M
2023-09-18 100.00 101.00 99.00 99.00 0.0M
2023-09-15 104.50 105.00 101.00 101.00 0.0M
2023-09-14 105.00 106.00 104.00 104.50 0.0M
2023-09-13 103.00 105.00 102.50 104.50 0.0M
2023-09-12 102.00 105.50 101.50 102.50 0.0M
2023-09-11 107.50 107.50 102.00 103.50 0.0M
2023-09-08 107.00 112.50 106.00 107.00 0.0M
2023-09-07 105.50 110.50 105.50 106.00 0.0M
2023-09-06 103.50 108.00 103.00 105.50 0.0M
2023-09-05 100.50 103.50 100.00 103.00 0.0M
2023-09-04 99.80 101.00 99.10 101.00 0.0M
2023-09-01 102.00 102.50 99.10 99.90 0.0M
2023-08-31 101.00 103.50 100.50 102.50 0.0M
2023-08-30 103.00 103.50 100.50 100.50 0.0M
2023-08-29 97.90 102.00 97.50 101.50 0.0M
2023-08-28 99.70 99.80 96.20 96.70 0.0M
2023-08-25 99.70 100.50 98.30 98.70 0.0M
2023-08-24 104.50 105.00 100.00 100.50 0.0M
2023-08-23 104.50 106.00 102.50 103.00 0.0M
2023-08-22 104.50 105.50 102.50 103.50 0.0M
2023-08-21 103.50 105.00 101.50 102.50 0.0M
2023-08-18 106.50 107.50 100.50 101.50 0.0M
2023-08-17 108.50 110.50 105.00 107.50 0.0M
2023-08-16 99.50 110.00 99.50 109.00 0.0M
2023-08-15 101.50 103.00 99.50 100.00 0.0M
2023-08-14 98.50 101.00 97.30 99.50 0.0M
2023-08-11 98.60 102.00 97.80 98.50 0.0M
2023-08-10 98.30 99.10 95.10 96.20 0.0M
2023-08-09 97.50 100.50 96.30 100.50 0.0M
2023-08-08 101.00 102.50 97.40 98.50 0.0M
2023-08-07 94.20 103.00 92.80 102.00 0.0M
2023-08-04 92.30 94.90 91.00 94.60 0.0M
2023-08-02 96.00 96.30 90.10 91.50 0.0M
2023-08-01 98.70 98.70 95.40 96.10 0.0M
2023-07-31 103.00 103.50 96.00 96.90 0.0M
2023-07-28 93.60 101.00 93.00 99.40 0.0M
2023-07-27 93.50 95.20 92.60 93.00 0.0M
2023-07-26 96.50 96.60 92.40 92.50 0.0M
2023-07-25 98.10 100.50 95.20 96.00 0.0M
2023-07-24 93.40 98.00 93.20 97.20 0.0M
2023-07-21 93.00 93.10 90.50 92.60 0.0M
2023-07-20 98.00 98.80 94.10 94.20 0.0M
2023-07-19 108.00 108.00 102.00 103.00 0.0M
2023-07-18 105.50 108.00 99.00 105.00 0.0M
2023-07-17 106.00 108.00 100.50 102.50 0.0M
2023-07-14 96.00 103.50 95.10 103.50 0.0M
2023-07-13 91.10 96.50 90.70 94.50 0.0M
2023-07-12 90.50 90.90 89.60 90.00 0.0M
2023-07-11 90.60 91.30 89.30 89.60 0.0M
2023-07-10 93.70 93.90 89.00 89.20 0.0M
2023-07-07 101.50 102.00 95.60 97.10 0.0M
2023-07-06 101.50 106.00 100.50 102.00 0.0M
2023-07-05 102.50 104.50 100.00 100.50 0.0M
2023-07-04 100.50 102.50 96.60 101.50 0.0M
2023-07-03 89.90 98.10 89.10 98.10 0.0M
2023-06-30 88.00 95.30 87.90 89.20 0.0M
2023-06-29 85.50 86.70 84.90 86.70 0.0M
2023-06-28 85.10 85.60 84.60 84.80 0.0M
2023-06-27 85.60 86.70 84.60 84.60 0.0M
2023-06-26 85.50 86.80 84.30 85.60 0.0M
2023-06-21 85.00 85.80 84.80 84.90 0.0M
2023-06-20 85.50 85.70 84.30 85.50 0.0M
2023-06-19 85.60 85.60 84.60 85.00 0.0M
2023-06-16 88.20 88.40 85.50 85.60 0.0M
2023-06-15 89.30 89.30 86.60 87.40 0.0M
2023-06-14 86.30 89.60 86.10 88.50 0.0M
2023-06-13 83.70 86.30 83.60 85.30 0.0M
2023-06-12 83.20 83.60 82.10 82.20 0.0M
2023-06-09 81.50 82.00 81.30 81.90 0.0M
2023-06-08 81.30 81.90 81.10 81.10 0.0M
2023-06-07 81.00 81.60 80.70 81.50 0.0M
2023-06-06 82.40 82.40 80.70 80.70 0.0M
2023-06-05 81.00 81.90 80.60 81.90 0.0M
2023-06-02 82.20 82.20 80.90 80.90 0.0M
2023-06-01 82.80 82.80 81.50 81.70 0.0M
2023-05-31 81.50 82.60 81.40 81.90 0.0M
2023-05-30 81.80 82.10 80.80 81.40 0.0M
2023-05-29 79.80 81.50 79.70 81.20 0.0M
2023-05-26 81.10 81.40 79.20 79.30 0.0M
2023-05-25 80.60 81.60 79.80 80.70 0.0M
2023-05-24 79.80 80.40 79.30 80.10 0.0M
2023-05-23 80.30 80.80 79.70 80.30 0.0M
2023-05-22 79.50 80.40 79.20 80.10 0.0M
2023-05-19 80.10 80.50 79.00 79.10 0.0M
2023-05-18 79.20 80.70 78.90 79.50 0.0M
2023-05-17 79.30 79.70 78.40 78.70 0.0M
2023-05-16 76.90 78.90 76.80 78.70 0.0M
2023-05-15 78.50 78.70 76.70 76.90 0.0M
2023-05-12 79.00 79.40 78.00 79.00 0.0M
2023-05-11 80.10 80.40 77.50 78.80 0.0M
2023-05-10 77.00 79.20 77.00 79.20 0.0M
2023-05-09 78.80 79.20 77.30 77.80 0.0M
2023-05-08 79.70 79.70 78.00 78.70 0.0M
2023-05-05 78.00 79.30 77.60 79.00 0.0M
2023-05-04 77.50 78.20 77.30 77.90 0.0M
2023-05-03 77.00 77.70 76.40 77.30 0.0M
2023-05-02 75.60 77.20 75.50 77.20 0.0M
2023-04-28 74.90 75.80 74.70 75.50 0.0M
2023-04-27 73.70 74.80 72.50 74.40 0.0M
2023-04-26 73.50 74.00 72.40 73.40 0.0M
2023-04-25 77.50 77.60 73.30 74.00 0.0M
2023-04-24 77.00 77.60 76.50 77.00 0.0M
2023-04-21 79.80 79.90 77.00 77.30 0.0M
2023-04-20 82.00 82.20 79.50 79.70 0.0M
2023-04-19 82.30 82.90 81.70 81.80 0.0M
2023-04-18 82.10 82.60 81.50 82.00 0.0M
2023-04-17 82.40 82.40 81.60 81.70 0.0M
2023-04-14 81.80 82.50 81.50 82.00 0.0M
2023-04-13 82.30 82.70 81.70 81.70 0.0M
2023-04-12 81.60 83.10 81.40 82.90 0.0M
2023-04-11 84.00 84.00 81.40 81.70 0.0M
2023-04-10 86.30 86.70 85.00 85.10 0.0M
2023-04-07 85.60 86.60 85.40 86.00 0.0M
2023-04-06 85.60 85.90 84.00 85.40 0.0M
2023-03-31 88.80 89.50 85.30 86.20 0.0M
2023-03-30 83.90 89.80 83.60 88.80 0.0M
2023-03-29 84.10 84.30 82.30 83.20 0.0M
2023-03-28 85.40 86.00 83.40 83.60 0.0M
2023-03-27 84.60 85.70 84.10 84.20 0.0M
2023-03-24 84.60 84.70 83.40 83.80 0.0M
2023-03-23 83.00 84.20 82.80 83.90 0.0M
2023-03-22 81.60 83.00 81.60 82.80 0.0M
2023-03-21 81.50 82.30 81.00 81.10 0.0M
2023-03-20 79.40 81.30 78.80 81.30 0.0M
2023-03-17 78.50 79.40 78.00 79.40 0.0M
2023-03-16 79.60 80.00 77.50 77.80 0.0M
2023-03-15 80.90 81.40 80.20 80.20 0.0M
2023-03-14 80.50 80.60 79.60 79.70 0.0M
2023-03-13 80.80 81.40 78.50 80.70 0.0M
2023-03-10 83.80 84.30 80.20 80.30 0.0M
2023-03-09 85.00 85.50 83.00 83.00 0.0M
2023-03-08 83.90 84.90 83.80 84.70 0.0M
2023-03-07 84.20 85.70 84.00 84.20 0.0M
2023-03-06 83.90 84.80 83.80 83.80 0.0M
2023-03-03 84.40 84.80 83.10 83.60 0.0M
2023-03-02 82.40 84.30 81.50 83.60 0.0M
2023-03-01 83.00 83.50 82.00 82.00 0.0M
2023-02-24 86.30 86.70 82.80 83.80 0.0M
2023-02-23 84.80 86.70 84.50 86.20 0.0M
2023-02-22 82.70 85.50 82.00 84.50 0.0M
2023-02-21 83.40 87.10 82.90 83.50 0.0M
2023-02-20 83.50 84.90 82.60 83.20 0.0M
2023-02-17 80.00 83.30 79.80 82.50 0.0M
2023-02-16 80.00 80.60 79.40 80.00 0.0M
2023-02-15 79.30 80.10 78.10 79.90 0.0M
2023-02-14 80.50 80.70 79.20 79.40 0.0M
2023-02-13 77.80 80.10 77.70 79.90 0.0M
2023-02-10 80.30 80.70 77.60 77.90 0.0M
2023-02-09 78.90 80.20 78.20 79.50 0.0M
2023-02-08 80.10 80.70 78.60 78.70 0.0M
2023-02-07 79.00 79.90 78.50 79.50 0.0M
2023-02-06 77.40 79.40 76.80 79.00 0.0M
2023-02-03 76.00 78.30 74.50 77.40 0.0M
2023-02-02 76.80 76.90 75.50 75.90 0.0M
2023-02-01 74.40 76.50 74.40 76.50 0.0M
2023-01-31 73.50 73.90 72.80 73.90 0.0M
2023-01-30 73.80 74.40 73.30 73.50 0.0M
2023-01-17 73.00 73.40 72.30 73.10 0.0M
2023-01-16 71.60 73.00 70.70 73.00 0.0M
2023-01-13 75.30 75.40 71.20 71.60 0.0M
2023-01-12 75.90 75.90 74.00 74.20 0.0M
2023-01-11 78.00 78.20 75.50 75.60 0.0M
2023-01-10 79.70 80.10 77.50 77.70 0.0M
2023-01-09 78.40 79.70 78.20 79.70 0.0M
2023-01-06 77.20 77.70 76.70 77.60 0.0M
2023-01-05 78.10 78.60 77.20 77.30 0.0M
2023-01-04 78.80 79.30 77.70 77.80 0.0M
2023-01-03 76.80 78.90 76.80 78.90 0.0M