Taipei Exchange - Delayed Quote TWD

Ibase Gaming Inc. (6441.TWO)

33.15

-1.50

(-4.33%)

At close: 1:30:32 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 2, 2025	35.00	35.00	31.30	33.15	33.15	346,402
May 29, 2025	34.60	36.10	33.70	34.65	34.65	579,200
May 28, 2025	35.90	37.10	34.00	34.30	34.30	905,469
May 27, 2025	38.40	39.65	35.20	35.35	35.35	2,957,210
May 26, 2025	32.80	36.05	32.10	36.05	36.05	466,394
May 23, 2025	35.40	35.45	32.80	32.80	32.80	252,977
May 22, 2025	34.20	35.65	34.00	35.65	35.65	805,149
May 21, 2025	29.50	32.45	29.50	32.45	32.45	291,500
May 20, 2025	29.00	30.50	29.00	29.50	29.50	96,032
May 19, 2025	28.70	29.00	28.50	29.00	29.00	45,076
May 16, 2025	28.50	29.40	28.50	29.00	29.00	53,006
May 15, 2025	29.00	29.00	28.60	28.60	28.60	36,213
May 14, 2025	29.05	29.30	29.00	29.00	29.00	69,136
May 13, 2025	30.00	30.00	29.25	29.55	29.55	24,103
May 12, 2025	29.25	29.90	29.10	29.25	29.25	37,101
May 9, 2025	29.25	30.00	29.15	29.25	29.25	69,077
May 8, 2025	31.00	31.00	30.20	30.35	30.35	24,003
May 7, 2025	30.80	31.30	30.15	30.15	30.15	72,000
May 6, 2025	31.30	31.45	30.00	31.30	31.30	298,092
May 5, 2025	34.30	34.30	30.20	31.30	31.30	1,125,362
May 2, 2025	30.80	31.25	30.05	31.25	31.25	911,518
Apr 30, 2025	28.00	28.45	28.00	28.45	28.45	238,365
Apr 29, 2025	24.00	25.90	24.00	25.90	25.90	167,654
Apr 28, 2025	23.10	23.60	23.10	23.55	23.55	45,376
Apr 25, 2025	23.00	23.40	22.65	22.90	22.90	65,548
Apr 24, 2025	22.80	23.60	22.65	22.70	22.70	49,001
Apr 23, 2025	22.65	22.85	22.50	22.75	22.75	42,003
Apr 22, 2025	22.70	23.05	22.20	22.20	22.20	121,053
Apr 21, 2025	24.65	24.65	23.15	23.15	23.15	77,100
Apr 18, 2025	23.90	25.45	23.85	24.25	24.25	92,001
Apr 17, 2025	23.60	23.90	23.55	23.70	23.70	39,001
Apr 16, 2025	24.50	24.70	23.90	23.90	23.90	99,132
Apr 15, 2025	23.50	24.35	23.15	24.30	24.30	112,001
Apr 14, 2025	24.00	24.05	23.20	23.30	23.30	108,049
Apr 11, 2025	22.95	24.20	22.95	23.70	23.70	125,001
Apr 10, 2025	25.35	25.40	24.35	25.40	25.40	197,000
Apr 9, 2025	25.60	25.60	23.10	23.10	23.10	207,005
Apr 8, 2025	25.65	25.65	25.65	25.65	25.65	122,037
Apr 7, 2025	28.50	28.50	28.50	28.50	28.50	36,003
Apr 2, 2025	31.60	31.95	31.40	31.65	31.65	39,004
Apr 1, 2025	31.40	31.80	31.40	31.60	31.60	32,090
Mar 31, 2025	31.30	32.65	31.00	31.40	31.40	58,219
Mar 28, 2025	33.25	35.30	32.15	32.80	32.80	57,051
Mar 27, 2025	34.10	34.10	33.30	33.30	33.30	14,100
Mar 26, 2025	33.75	33.75	33.10	33.30	33.30	20,257
Mar 25, 2025	33.35	33.55	33.15	33.20	33.20	45,166
Mar 24, 2025	33.35	33.95	33.30	33.30	33.30	29,200
Mar 21, 2025	33.80	33.90	33.60	33.60	33.60	38,237
Mar 20, 2025	33.75	33.95	33.75	33.80	33.80	32,100
Mar 19, 2025	34.20	34.30	33.75	33.75	33.75	27,112
Mar 18, 2025	34.55	34.95	34.10	34.15	34.15	45,700
Mar 17, 2025	34.85	34.95	34.40	34.40	34.40	29,700
Mar 14, 2025	35.60	35.70	34.85	34.85	34.85	60,109
Mar 13, 2025	36.10	37.00	35.20	35.20	35.20	146,016
Mar 12, 2025	36.85	36.85	35.50	35.50	35.50	59,646
Mar 11, 2025	35.30	35.80	34.65	35.10	35.10	37,690
Mar 10, 2025	35.55	35.65	35.35	35.40	35.40	39,137
Mar 7, 2025	35.60	35.80	35.45	35.55	35.55	25,106
Mar 6, 2025	35.60	35.80	35.50	35.60	35.60	25,004
Mar 5, 2025	36.30	36.30	35.30	35.60	35.60	28,136
Mar 4, 2025	36.00	36.00	35.55	35.60	35.60	20,010
Mar 3, 2025	35.55	36.05	35.50	35.95	35.95	28,009
Feb 27, 2025	36.20	36.80	36.05	36.05	36.05	41,015
Feb 26, 2025	36.60	36.60	36.20	36.20	36.20	26,018
Feb 25, 2025	36.40	36.40	36.10	36.35	36.35	23,005
Feb 24, 2025	36.00	36.50	35.55	36.50	36.50	103,040
Feb 21, 2025	37.35	37.35	35.85	35.95	35.95	69,010
Feb 20, 2025	35.55	36.90	35.55	36.10	36.10	82,087
Feb 19, 2025	35.90	36.00	35.45	35.45	35.45	40,007
Feb 18, 2025	35.60	35.60	35.45	35.45	35.45	52,699
Feb 17, 2025	35.50	37.05	35.25	35.50	35.50	142,017
Feb 14, 2025	35.80	35.80	35.45	35.45	35.45	14,036
Feb 13, 2025	35.15	35.50	35.00	35.40	35.40	35,005
Feb 12, 2025	35.15	35.50	34.75	35.05	35.05	54,277
Feb 11, 2025	35.30	36.20	34.80	34.80	34.80	59,001
Feb 10, 2025	33.90	36.50	33.70	35.20	35.20	139,111
Feb 7, 2025	33.40	33.90	33.30	33.60	33.60	29,030
Feb 6, 2025	34.00	34.00	33.20	33.60	33.60	38,003
Feb 5, 2025	34.85	34.85	33.80	33.90	33.90	17,001
Feb 4, 2025	32.35	33.00	32.35	32.80	32.80	15,008
Feb 3, 2025	33.90	33.90	32.80	32.95	32.95	28,101
Jan 22, 2025	33.45	33.45	33.00	33.40	33.40	42,000
Jan 21, 2025	32.85	33.50	32.85	33.50	33.50	19,000
Jan 20, 2025	32.90	33.55	32.80	32.85	32.85	108,000
Jan 17, 2025	34.80	35.15	33.70	33.70	33.70	98,000
Jan 16, 2025	37.00	37.70	35.00	35.00	35.00	736,000
Jan 15, 2025	32.05	34.30	32.05	34.30	34.30	214,000
Jan 14, 2025	31.05	31.60	31.05	31.20	31.20	16,000
Jan 13, 2025	31.60	31.60	30.50	30.70	30.70	90,000
Jan 10, 2025	32.60	32.80	32.00	32.00	32.00	56,000
Jan 9, 2025	33.55	33.60	32.80	32.80	32.80	50,000
Jan 8, 2025	33.75	33.75	33.10	33.30	33.30	68,000
Jan 7, 2025	34.05	34.05	33.60	33.75	33.75	57,000
Jan 6, 2025	34.35	34.35	33.30	33.75	33.75	84,000
Jan 3, 2025	34.35	35.60	34.10	34.55	34.55	49,000
Jan 2, 2025	35.10	35.30	34.60	34.60	34.60	54,000
Dec 31, 2024	36.25	36.25	35.65	35.65	35.65	18,000
Dec 30, 2024	36.00	36.25	36.00	36.25	36.25	27,000
Dec 27, 2024	36.00	36.00	35.70	36.00	36.00	25,000
Dec 26, 2024	35.40	36.00	35.30	36.00	36.00	29,000
Dec 25, 2024	35.05	35.50	35.05	35.35	35.35	31,000
Dec 24, 2024	35.50	35.90	35.00	35.25	35.25	32,000
Dec 23, 2024	35.80	36.55	35.50	35.50	35.50	43,000
Dec 20, 2024	36.15	36.35	35.90	36.00	36.00	13,000
Dec 19, 2024	35.90	36.80	35.90	36.10	36.10	32,000
Dec 18, 2024	36.90	36.90	36.30	36.50	36.50	24,000
Dec 17, 2024	37.65	37.70	37.00	37.00	37.00	13,000
Dec 16, 2024	37.15	37.15	35.90	36.30	36.30	74,000
Dec 13, 2024	37.20	38.10	37.10	37.10	37.10	124,000
Dec 12, 2024	38.95	38.95	37.90	37.90	37.90	43,000
Dec 11, 2024	38.35	38.70	37.85	37.85	37.85	37,000
Dec 10, 2024	38.00	39.10	37.85	38.35	38.35	36,000
Dec 9, 2024	38.55	38.55	37.50	38.05	38.05	133,000
Dec 6, 2024	39.55	39.55	38.50	38.60	38.60	52,000
Dec 5, 2024	39.60	40.05	39.45	39.55	39.55	65,000
Dec 4, 2024	39.80	40.20	39.50	39.60	39.60	33,000
Dec 3, 2024	39.55	39.90	39.40	39.75	39.75	51,000
Dec 2, 2024	39.80	40.80	39.45	39.50	39.50	63,000
Nov 29, 2024	40.15	40.25	39.75	39.85	39.85	31,000
Nov 28, 2024	40.30	40.30	39.35	39.55	39.55	66,000
Nov 27, 2024	40.00	41.15	39.50	40.30	40.30	113,000
Nov 26, 2024	39.80	40.00	39.80	39.80	39.80	29,000
Nov 25, 2024	40.00	40.95	40.00	40.05	40.05	87,000
Nov 22, 2024	43.20	43.20	40.70	40.90	40.90	185,000
Nov 21, 2024	38.95	41.60	38.95	40.45	40.45	92,000
Nov 20, 2024	38.70	39.90	38.60	39.00	39.00	41,551
Nov 19, 2024	38.45	38.80	38.45	38.65	38.65	25,000
Nov 18, 2024	39.00	39.00	38.20	38.25	38.25	43,000
Nov 15, 2024	38.10	38.50	38.10	38.25	38.25	58,000
Nov 14, 2024	38.30	38.90	38.30	38.40	38.40	81,000
Nov 13, 2024	39.20	39.40	38.90	38.95	38.95	38,000
Nov 12, 2024	40.00	40.05	39.00	39.00	39.00	85,000
Nov 11, 2024	40.40	40.85	40.30	40.40	40.40	64,000
Nov 8, 2024	40.85	41.60	40.25	41.05	41.05	112,000
Nov 7, 2024	40.15	41.40	40.10	40.85	40.85	55,000
Nov 6, 2024	41.65	43.35	39.85	40.40	40.40	476,000
Nov 5, 2024	43.95	44.25	43.85	44.25	44.25	38,000
Nov 4, 2024	43.50	44.50	43.35	43.70	43.70	58,000
Nov 1, 2024	42.40	43.75	42.30	43.70	43.70	49,000
Oct 30, 2024	43.70	43.70	43.50	43.55	43.55	40,000
Oct 29, 2024	44.30	44.50	43.70	43.70	43.70	71,000
Oct 28, 2024	45.00	45.60	44.30	44.40	44.40	86,000
Oct 25, 2024	45.20	45.40	44.50	45.00	45.00	125,000
Oct 24, 2024	43.90	45.30	43.85	44.50	44.50	159,000
Oct 23, 2024	44.70	44.70	43.80	43.80	43.80	115,000
Oct 22, 2024	44.50	45.00	44.40	44.70	44.70	70,000
Oct 21, 2024	45.95	45.95	44.50	44.80	44.80	146,000
Oct 18, 2024	46.15	46.15	45.00	45.00	45.00	226,000
Oct 17, 2024	45.55	46.30	45.45	46.00	46.00	128,000
Oct 16, 2024	45.10	46.90	45.10	45.55	45.55	222,000
Oct 15, 2024	45.70	46.00	45.00	45.05	45.05	185,000
Oct 14, 2024	45.90	45.90	44.30	45.65	45.65	219,000
Oct 11, 2024	45.30	45.30	44.25	44.65	44.65	160,000
Oct 9, 2024	45.20	45.70	42.50	44.95	44.95	296,000
Oct 8, 2024	43.95	46.20	43.55	44.90	44.90	607,000
Oct 7, 2024	41.30	44.75	41.30	44.75	44.75	626,000
Oct 4, 2024	41.95	41.95	40.20	40.70	40.70	121,000
Oct 1, 2024	42.50	42.55	42.00	42.10	42.10	58,000
Sep 30, 2024	42.65	43.25	42.25	42.25	42.25	75,000
Sep 27, 2024	42.40	43.00	42.10	43.00	43.00	76,000
Sep 26, 2024	43.05	43.05	42.30	42.35	42.35	34,000
Sep 25, 2024	42.60	43.55	42.40	43.00	43.00	118,000
Sep 24, 2024	42.80	42.80	42.35	42.40	42.40	54,000
Sep 23, 2024	41.60	42.90	41.60	42.70	42.70	65,000
Sep 20, 2024	42.70	42.70	42.30	42.30	42.30	55,000
Sep 19, 2024	42.10	42.80	42.05	42.65	42.65	68,000
Sep 18, 2024	42.20	42.90	42.20	42.35	42.35	42,000
Sep 16, 2024	42.50	42.90	42.50	42.60	42.60	42,000
Sep 13, 2024	43.25	43.25	42.00	42.50	42.50	99,000
Sep 12, 2024	42.70	43.35	42.45	43.20	43.20	74,000
Sep 11, 2024	41.70	42.60	41.70	42.40	42.40	72,000
Sep 10, 2024	44.65	44.90	41.50	41.55	41.55	425,000
Sep 9, 2024	44.80	46.40	44.45	44.90	44.90	507,000
Sep 6, 2024	43.70	44.90	42.30	44.80	44.80	796,000
Sep 5, 2024	43.00	44.15	42.65	42.65	42.65	138,000
Sep 4, 2024	40.15	43.15	39.70	43.00	43.00	273,000
Sep 3, 2024	44.80	44.80	43.70	43.70	43.70	141,000
Sep 2, 2024	43.95	45.45	43.70	43.95	43.95	240,000
Aug 30, 2024	43.50	44.95	43.50	43.50	43.50	239,000
Aug 29, 2024	43.10	43.80	42.95	43.00	43.00	138,000
Aug 28, 2024	44.45	44.45	43.60	43.65	43.65	108,000
Aug 27, 2024	44.95	44.95	43.55	44.00	44.00	203,000
Aug 26, 2024	43.60	45.20	43.25	45.10	45.10	387,000
Aug 23, 2024	41.85	45.60	41.85	43.70	43.70	697,000
Aug 22, 2024	43.00	43.60	41.80	42.75	42.75	573,000
Aug 21, 2024	43.90	45.45	42.35	43.35	43.35	2,292,000
Aug 20, 2024	39.80	41.35	38.45	41.35	41.35	329,000
Aug 19, 2024	37.10	38.60	37.00	37.60	37.60	81,000
Aug 16, 2024	37.35	37.35	36.70	36.90	36.90	89,000
Aug 15, 2024	36.60	36.85	36.25	36.80	36.80	57,000
Aug 14, 2024	37.15	38.65	36.30	36.35	36.35	74,000
Aug 13, 2024	36.65	37.00	36.65	36.85	36.85	42,000
Aug 12, 2024	36.25	37.15	36.20	37.05	37.05	81,000
Aug 9, 2024	36.20	37.10	36.15	36.15	36.15	92,000
Aug 8, 2024	36.35	36.45	35.65	36.20	36.20	74,000
Aug 7, 2024	33.75	36.90	33.75	36.90	36.90	152,000
Aug 6, 2024	35.55	36.65	31.95	33.80	33.80	428,000
Aug 5, 2024	38.80	38.80	35.50	35.50	35.50	410,000
Aug 2, 2024	39.25	40.30	39.25	39.40	39.40	53,000
Aug 1, 2024	40.05	41.15	40.00	40.45	40.45	133,000
Jul 31, 2024	39.60	40.50	39.60	39.80	39.80	51,000
Jul 30, 2024	39.50	39.85	38.50	39.60	39.60	105,000
Jul 29, 2024	40.40	41.30	39.30	39.30	39.30	87,000
Jul 26, 2024	39.20	41.15	39.20	40.40	40.40	51,000
Jul 23, 2024	40.75	41.50	40.75	40.90	40.90	61,000
Jul 22, 2024	42.10	42.10	40.20	40.60	40.60	125,000
Jul 19, 2024	43.70	43.80	42.10	42.10	42.10	169,000
Jul 18, 2024	43.35	44.35	43.35	43.70	43.70	112,000
Jul 17, 2024	45.65	45.70	44.60	44.70	44.70	102,000
Jul 16, 2024	44.75	46.00	44.75	45.65	45.65	126,000
Jul 15, 2024	46.65	46.65	44.55	44.90	44.90	115,000
Jul 12, 2024	44.95	47.00	44.95	45.80	45.80	535,000
Jul 11, 2024	44.00	44.80	43.85	44.45	44.45	114,000
Jul 10, 2024	43.60	44.80	43.60	43.70	43.70	100,000
Jul 9, 2024	45.15	45.15	43.00	43.60	43.60	355,000
Jul 8, 2024	46.80	46.80	44.75	45.50	45.50	435,000
Jul 5, 2024	46.85	47.50	46.35	46.55	46.55	270,000
Jul 4, 2024	46.50	47.25	46.35	46.35	46.35	333,000
Jul 3, 2024	47.50	47.65	45.85	46.15	46.15	589,000
Jul 2, 2024	45.70	49.80	45.70	47.05	47.05	1,494,000
Jul 1, 2024	46.60	46.90	45.55	45.60	45.60	191,000
Jun 28, 2024	46.30	47.55	46.20	46.40	46.40	326,000
Jun 27, 2024	45.50	48.00	45.50	46.15	46.15	495,000
Jun 26, 2024	48.00	48.65	46.00	46.00	46.00	615,000
Jun 25, 2024	45.55	49.50	45.55	46.95	46.95	1,610,000
Jun 24, 2024	46.50	46.50	45.10	45.50	45.50	368,000
Jun 21, 2024	46.95	47.00	44.90	46.75	46.75	2,104,000
Jun 20, 2024	46.95	46.95	46.20	46.95	46.95	2,695,000
Jun 19, 2024	40.00	42.70	39.90	42.70	42.70	758,000
Jun 18, 2024	39.00	39.05	38.80	38.85	38.85	40,000
Jun 17, 2024	38.40	39.00	38.40	38.85	38.85	64,000
Jun 14, 2024	38.30	38.50	38.00	38.40	38.40	127,000
Jun 13, 2024	39.10	39.10	38.30	38.30	38.30	124,000
Jun 12, 2024	39.15	39.40	38.55	38.60	38.60	134,000
Jun 11, 2024	39.95	39.95	39.00	39.30	39.30	77,000
Jun 7, 2024	39.35	40.40	39.35	39.90	39.90	112,000
Jun 6, 2024	40.50	40.50	39.10	39.30	39.30	124,000
Jun 5, 2024	41.10	41.25	40.10	40.40	40.40	96,000
Jun 4, 2024	38.70	42.30	38.65	40.90	40.90	252,000
Jun 3, 2024	39.00	39.10	38.90	38.95	38.95	51,000

6237.TWO C-Media Electronics Inc.

37.50

-4.82%

8162.TW Micro Silicon Electronics Co., Ltd.

37.95

-2.44%

3073.TWO Teamphon Energy Co., Ltd.

42.85

-7.65%

6113.TWO ASEC International Corporation

25.90

-1.89%

5245.TWO WiseChip Semiconductor Inc.

21.50

-7.73%

3257.TW Champion Microelectronic Corporation

62.70

0.00%

3339.TWO Tekcore Co., Ltd

39.75

+7.43%

6640.TWO Gallant Micro. Machining Co., LTD.

430.00

-4.66%

5314.TWO Myson Century, Inc.

54.00

-4.42%

8096.TWO CoAsia Electronics Corp.

44.50

-4.30%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Ibase Gaming Inc. (6441.TWO)

Related Tickers