Stock listing
TPEx:8050 iBASE Technology Inc. (廣積) 股價
Follow iBASE Technology Inc. into a list and get an email when it puts out news.
Share price · TPEX:8050
$61.20 TWD -1.00 (-1.6%)
Close on Oct 30, 2026
- Day range
- $60.50 – $61.90 TWDOct 30, 2026
- Volume
- 1.07M sharesOct 30, 2026
- Market cap
- $12.37B TWDAt the close on Oct 30, 2026 · price × 202.2M shares outstanding
- 52-week range
- $39.05 – $70.20 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $183.1M TWDMedian day 1.25M shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TPEX:8050 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $61.20 | -1.00 | -1.6% | $60.80 | $61.90 | $60.50 | 1,074,210 | |
| $62.20 | -2.10 | -3.3% | $63.30 | $63.50 | $61.20 | 1,704,426 | |
| $64.30 | +1.30 | +2.1% | $64.50 | $64.50 | $63.40 | 1,070,888 | |
| $63.00 | +1.40 | +2.3% | $62.30 | $64.00 | $62.30 | 1,459,270 | |
| $61.60 | 0.00 | 0.0% | $61.60 | $61.60 | $61.60 | 0 | |
| $61.60 | -1.70 | -2.7% | $63.90 | $63.90 | $61.50 | 1,252,489 | |
| $63.30 | +0.40 | +0.6% | $63.90 | $65.30 | $63.20 | 1,560,952 | |
| $62.90 | -1.40 | -2.2% | $63.40 | $64.80 | $62.80 | 1,361,871 | |
| $64.30 | -1.10 | -1.7% | $64.10 | $64.70 | $63.30 | 1,495,020 | |
| $65.40 | +0.20 | +0.3% | $65.70 | $66.90 | $64.80 | 2,876,636 | |
| $65.20 | -1.90 | -2.8% | $65.50 | $67.70 | $64.30 | 4,391,475 | |
| $67.10 | +0.40 | +0.6% | $67.40 | $70.20 | $65.80 | 19,064,351 | |
| $66.70 | +6.00 | +9.9% | $65.60 | $66.70 | $65.20 | 9,850,808 | |
| $60.70 | +0.30 | +0.5% | $60.20 | $61.00 | $59.40 | 753,051 | |
| $60.40 | -0.20 | -0.3% | $60.60 | $61.50 | $60.30 | 851,639 | |
| $60.60 | -0.20 | -0.3% | $61.40 | $61.70 | $60.20 | 1,064,021 | |
| $60.80 | -1.20 | -1.9% | $62.60 | $62.60 | $60.50 | 1,083,040 | |
| $62.00 | -0.20 | -0.3% | $62.40 | $63.40 | $62.00 | 1,152,322 | |
| $62.20 | -1.20 | -1.9% | $63.50 | $63.50 | $62.00 | 1,464,805 | |
| $63.40 | -0.20 | -0.3% | $64.10 | $64.30 | $62.60 | 1,866,250 | |
| $63.60 | -2.10 | -3.2% | $67.10 | $68.00 | $63.00 | 6,092,370 | |
| $65.70 | +4.50 | +7.4% | $61.70 | $66.20 | $61.60 | 5,948,381 | |
| $61.20 | +1.90 | +3.2% | $59.50 | $61.50 | $59.40 | 2,283,720 | |
| $59.30 | 0.00 | 0.0% | $59.90 | $60.50 | $59.20 | 951,163 | |
| $59.30 | +0.20 | +0.3% | $59.70 | $59.80 | $59.10 | 973,110 | |
| $59.10 | -0.20 | -0.3% | $59.70 | $59.90 | $58.80 | 781,440 | |
| $59.30 | +0.40 | +0.7% | $59.60 | $59.90 | $58.80 | 1,252,100 | |
| $58.90 | +1.40 | +2.4% | $57.50 | $59.20 | $57.50 | 1,911,084 | |
| $57.50 | +0.50 | +0.9% | $57.10 | $57.70 | $57.10 | 644,623 | |
| $57.00 | +0.40 | +0.7% | $57.00 | $58.00 | $56.90 | 1,194,390 | |
| $56.60 | +0.50 | +0.9% | $55.40 | $57.30 | $55.10 | 767,047 | |
| $56.10 | +1.00 | +1.8% | $55.80 | $57.10 | $55.70 | 1,373,183 | |
| $55.10 | -0.70 | -1.3% | $55.70 | $55.90 | $55.00 | 642,100 | |
| $55.80 | +0.50 | +0.9% | $55.10 | $56.10 | $54.90 | 418,014 | |
| $55.30 | -1.30 | -2.3% | $56.70 | $56.70 | $55.10 | 623,108 | |
| $56.60 | +0.20 | +0.4% | $57.00 | $57.00 | $55.70 | 499,128 | |
| $56.40 | +2.20 | +4.1% | $54.70 | $56.60 | $54.70 | 1,062,211 | |
| $54.20 | -2.20 | -3.9% | $56.80 | $56.80 | $54.20 | 1,889,357 | |
| $56.40 | -0.10 | -0.2% | $56.50 | $56.70 | $55.90 | 551,118 | |
| $56.50 | +0.40 | +0.7% | $56.30 | $56.90 | $56.10 | 683,330 | |
| $56.10 | -0.30 | -0.5% | $56.50 | $56.90 | $56.00 | 795,170 | |
| $56.40 | -0.90 | -1.6% | $57.60 | $57.70 | $56.40 | 1,137,556 | |
| $57.30 | -0.60 | -1.0% | $58.00 | $58.40 | $57.30 | 888,010 | |
| $57.90 | +0.60 | +1.0% | $58.10 | $58.10 | $57.20 | 751,644 | |
| $57.30 | -0.20 | -0.3% | $57.90 | $58.00 | $56.80 | 745,746 | |
| $57.50 | +0.60 | +1.1% | $57.00 | $57.90 | $56.50 | 942,483 | |
| $56.90 | -0.20 | -0.4% | $57.10 | $57.60 | $56.50 | 740,131 | |
| $57.10 | +0.40 | +0.7% | $57.00 | $57.60 | $56.40 | 901,017 | |
| $56.70 | +0.30 | +0.5% | $56.00 | $56.90 | $55.70 | 1,233,011 | |
| $56.40 | -0.90 | -1.6% | $57.30 | $57.30 | $55.90 | 2,022,122 | |
| $57.30 | -0.70 | -1.2% | $58.50 | $59.00 | $57.00 | 2,085,606 | |
| $58.00 | -0.60 | -1.0% | $59.00 | $59.20 | $57.10 | 2,792,277 | |
| $58.60 | -0.20 | -0.3% | $58.90 | $59.40 | $58.20 | 3,081,184 | |
| $58.80 | -2.80 | -4.5% | $60.20 | $60.20 | $58.10 | 7,258,494 | |
| $61.60 | -6.80 | -9.9% | $64.50 | $64.70 | $61.60 | 7,888,283 | |
| $68.40 | -0.60 | -0.9% | $67.30 | $68.90 | $63.50 | 15,456,471 | |
| $69.00 | +5.90 | +9.4% | $63.60 | $69.40 | $62.80 | 16,149,719 | |
| $63.10 | -1.80 | -2.8% | $67.40 | $67.40 | $62.20 | 9,604,497 | |
| $64.90 | +5.90 | +10.0% | $59.90 | $64.90 | $59.40 | 5,931,353 | |
| $59.00 | +1.00 | +1.7% | $58.00 | $59.60 | $57.20 | 2,130,562 | |
| $58.00 | +3.40 | +6.2% | $53.80 | $58.90 | $53.00 | 3,498,380 | |
| $54.60 | -0.20 | -0.4% | $55.50 | $56.10 | $52.50 | 7,198,322 | |
| $54.80 | -6.00 | -9.9% | $59.50 | $60.20 | $54.80 | 4,508,911 |
- Ticker
- TPEx:8050
- Asset type
- Stock
- Exchange
- TPEx
- Currency
- TWD
Log in to ask 6ix AI your own questions about iBASE Technology Inc.