Stock listing
TPEx:6441 Ibase Solution Co., Ltd (廣錠) 股價
Follow Ibase Solution Co., Ltd into a list and get an email when it puts out news.
Share price · TPEX:6441
$22.05 TWD +2.00 (+10.0%)
Close on Oct 30, 2026
- Day range
- $19.60 – $22.05 TWDOct 30, 2026
- Volume
- 203,347 sharesOct 30, 2026
- Market cap
- $1.18B TWDAt the close on Oct 30, 2026 · price × 53.32M shares outstanding
- 52-week range
- $17.15 – $33.35 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $5.33M TWDMedian day 79,236 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:6441 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $22.05 | +2.00 | +10.0% | $20.05 | $22.05 | $19.60 | 203,347 | |
| $20.05 | -1.50 | -7.0% | $22.10 | $22.10 | $20.05 | 79,236 | |
| $21.55 | +0.05 | +0.2% | $21.45 | $21.85 | $21.45 | 18,413 | |
| $21.50 | +0.05 | +0.2% | $21.45 | $21.55 | $21.25 | 25,118 | |
| $21.45 | 0.00 | 0.0% | $21.45 | $21.45 | $21.45 | 0 | |
| $21.45 | -0.50 | -2.3% | $22.05 | $22.05 | $21.35 | 58,066 | |
| $21.95 | 0.00 | 0.0% | $22.65 | $22.65 | $21.95 | 75,514 | |
| $21.95 | +0.45 | +2.1% | $21.90 | $22.20 | $21.60 | 77,299 | |
| $21.50 | -0.30 | -1.4% | $22.05 | $22.05 | $21.30 | 52,337 | |
| $21.80 | +0.50 | +2.3% | $21.65 | $22.40 | $21.65 | 79,003 | |
| $21.30 | -0.40 | -1.8% | $21.30 | $21.40 | $21.15 | 67,339 | |
| $21.70 | +0.50 | +2.4% | $21.35 | $21.80 | $21.35 | 57,022 | |
| $21.20 | -0.75 | -3.4% | $21.00 | $21.55 | $21.00 | 255,202 | |
| $21.95 | -0.40 | -1.8% | $22.20 | $22.45 | $21.75 | 69,579 | |
| $22.35 | -0.20 | -0.9% | $22.30 | $22.55 | $22.20 | 80,101 | |
| $22.55 | 0.00 | 0.0% | $22.55 | $22.80 | $22.45 | 103,200 | |
| $22.55 | -2.35 | -9.4% | $24.70 | $24.70 | $22.45 | 569,020 | |
| $24.90 | -0.05 | -0.2% | $25.50 | $26.45 | $24.90 | 363,017 | |
| $24.95 | +0.05 | +0.2% | $25.35 | $25.50 | $24.80 | 168,000 | |
| $24.90 | +0.20 | +0.8% | $24.85 | $24.95 | $24.60 | 75,000 | |
| $24.70 | -0.05 | -0.2% | $24.80 | $25.30 | $24.55 | 118,000 | |
| $24.75 | -0.15 | -0.6% | $25.35 | $25.50 | $24.70 | 197,085 | |
| $24.90 | +0.40 | +1.6% | $24.05 | $25.75 | $24.05 | 302,021 | |
| $24.50 | -0.05 | -0.2% | $24.55 | $25.65 | $24.25 | 244,030 | |
| $24.55 | -0.60 | -2.4% | $25.60 | $25.95 | $24.35 | 597,000 | |
| $25.15 | +2.25 | +9.8% | $23.25 | $25.15 | $23.25 | 422,310 | |
| $22.90 | -0.55 | -2.3% | $23.80 | $24.15 | $22.90 | 334,000 | |
| $23.45 | +0.55 | +2.4% | $23.45 | $23.50 | $22.70 | 261,000 | |
| $22.90 | -1.40 | -5.8% | $24.40 | $24.50 | $22.90 | 452,500 | |
| $24.30 | -0.05 | -0.2% | $23.85 | $24.45 | $23.60 | 196,004 | |
| $24.35 | -0.70 | -2.8% | $24.80 | $25.40 | $23.85 | 397,001 | |
| $25.05 | -1.05 | -4.0% | $26.05 | $26.90 | $24.90 | 1,771,015 | |
| $26.10 | +2.35 | +9.9% | $24.00 | $26.10 | $24.00 | 1,953,577 | |
| $23.75 | -1.65 | -6.5% | $23.00 | $24.90 | $22.95 | 1,007,256 | |
| $25.40 | +2.30 | +10.0% | $25.40 | $25.40 | $25.40 | 337,286 | |
| $23.10 | +2.10 | +10.0% | $23.10 | $23.10 | $23.10 | 167,560 | |
| $21.00 | +0.05 | +0.2% | $21.30 | $21.60 | $20.85 | 28,001 | |
| $20.95 | -0.40 | -1.9% | $21.35 | $21.35 | $20.95 | 21,001 | |
| $21.35 | 0.00 | 0.0% | $21.35 | $21.35 | $21.10 | 6,101 | |
| $21.35 | +0.10 | +0.5% | $21.25 | $21.70 | $21.25 | 50,599 | |
| $21.25 | 0.00 | 0.0% | $21.25 | $21.25 | $20.50 | 38,500 | |
| $21.25 | -0.25 | -1.2% | $21.65 | $21.65 | $21.00 | 29,057 | |
| $21.50 | +0.15 | +0.7% | $21.90 | $21.90 | $21.20 | 32,217 | |
| $21.35 | +0.10 | +0.5% | $21.40 | $21.90 | $21.20 | 27,101 | |
| $21.25 | -0.35 | -1.6% | $21.90 | $21.90 | $21.20 | 29,401 | |
| $21.60 | 0.00 | 0.0% | $21.60 | $21.60 | $21.50 | 11,001 | |
| $21.60 | -0.10 | -0.5% | $21.80 | $21.80 | $21.50 | 19,102 | |
| $21.70 | +0.15 | +0.7% | $22.40 | $22.40 | $21.50 | 58,000 | |
| $21.55 | -0.25 | -1.1% | $21.85 | $21.85 | $21.50 | 35,000 | |
| $21.80 | -0.25 | -1.1% | $22.10 | $22.45 | $21.80 | 25,000 | |
| $22.05 | -0.30 | -1.3% | $22.35 | $22.80 | $22.05 | 75,004 | |
| $22.35 | -0.15 | -0.7% | $23.00 | $23.00 | $22.05 | 112,001 | |
| $22.50 | -0.10 | -0.4% | $22.85 | $23.50 | $22.15 | 111,000 | |
| $22.60 | -0.40 | -1.7% | $22.90 | $23.75 | $22.60 | 114,000 | |
| $23.00 | -0.50 | -2.1% | $22.25 | $24.25 | $22.20 | 290,000 | |
| $23.50 | +0.05 | +0.2% | $24.30 | $24.75 | $21.75 | 917,101 | |
| $23.45 | +2.10 | +9.8% | $23.05 | $23.45 | $22.80 | 303,000 | |
| $21.35 | +1.90 | +9.8% | $19.50 | $21.35 | $18.85 | 222,000 | |
| $19.45 | +0.15 | +0.8% | $19.30 | $19.60 | $18.80 | 76,006 | |
| $19.30 | +0.15 | +0.8% | $19.30 | $19.40 | $19.05 | 16,000 | |
| $19.15 | +0.05 | +0.3% | $19.25 | $19.50 | $19.05 | 22,301 | |
| $19.10 | +0.10 | +0.5% | $19.05 | $19.60 | $19.05 | 47,500 | |
| $19.00 | -0.20 | -1.0% | $19.20 | $19.20 | $18.00 | 95,000 |
- Ticker
- TPEx:6441
- Asset type
- Stock
- Exchange
- TPEx
- Currency
- TWD
Log in to ask 6ix AI your own questions about Ibase Solution Co., Ltd.