Carbon-Based Technology Inc. (TPEX:7719)
Taiwan · Delayed Price · Currency is TWD 42.60
+0.10 (0.24%)
At close: Feb 11, 2026
Carbon-Based Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 42.50 | 43.05 | 39.90 | 42.60 | 42.60 | 0.24% | 298,281 |
| Feb 10, 2026 | 43.15 | 43.15 | 42.20 | 42.50 | 42.50 | -1.51% | 239,536 |
| Feb 9, 2026 | 41.40 | 43.20 | 41.05 | 43.15 | 43.15 | 4.23% | 322,788 |
| Feb 6, 2026 | 41.15 | 42.60 | 39.95 | 41.40 | 41.40 | 1.35% | 320,179 |
| Feb 5, 2026 | 43.15 | 43.15 | 40.30 | 40.85 | 40.85 | -5.22% | 246,053 |
| Feb 4, 2026 | 42.60 | 43.10 | 41.05 | 43.10 | 43.10 | 1.17% | 154,054 |
| Feb 3, 2026 | 41.95 | 43.20 | 41.80 | 42.60 | 42.60 | 1.55% | 140,107 |
| Feb 2, 2026 | 43.85 | 43.85 | 41.00 | 41.95 | 41.95 | -4.33% | 275,649 |
| Jan 30, 2026 | 45.45 | 45.70 | 41.80 | 43.85 | 43.85 | -2.34% | 384,281 |
| Jan 29, 2026 | 45.70 | 48.35 | 44.90 | 44.90 | 44.90 | -1.75% | 364,233 |
| Jan 28, 2026 | 47.05 | 48.50 | 44.00 | 45.70 | 45.70 | -2.66% | 370,950 |
| Jan 27, 2026 | 47.15 | 48.85 | 46.00 | 46.95 | 46.95 | -0.42% | 331,991 |
| Jan 26, 2026 | 47.90 | 48.15 | 46.85 | 47.15 | 47.15 | -1.26% | 323,961 |
| Jan 23, 2026 | 48.80 | 51.30 | 47.50 | 47.75 | 47.75 | -2.05% | 252,033 |
| Jan 22, 2026 | 49.20 | 51.00 | 48.00 | 48.75 | 48.75 | -0.91% | 389,401 |
| Jan 21, 2026 | 49.65 | 50.00 | 45.55 | 49.20 | 49.20 | -0.40% | 556,526 |
| Jan 20, 2026 | 47.95 | 50.60 | 47.85 | 49.40 | 49.40 | 3.02% | 1,079,450 |
| Jan 19, 2026 | 46.40 | 48.90 | 45.90 | 47.95 | 47.95 | 4.47% | 512,940 |
| Jan 16, 2026 | 47.50 | 47.70 | 45.85 | 45.90 | 45.90 | -3.37% | 417,412 |
| Jan 15, 2026 | 48.35 | 48.65 | 47.00 | 47.50 | 47.50 | -2.36% | 197,519 |
| Jan 14, 2026 | 47.10 | 49.45 | 46.90 | 48.65 | 48.65 | 3.40% | 534,328 |
| Jan 13, 2026 | 47.25 | 48.35 | 46.70 | 47.05 | 47.05 | 0.43% | 209,905 |
| Jan 12, 2026 | 48.00 | 48.15 | 46.05 | 46.85 | 46.85 | - | 597,050 |
| Jan 9, 2026 | 48.00 | 49.90 | 46.40 | 46.85 | 46.85 | -3.80% | 879,949 |
| Jan 8, 2026 | 41.35 | 50.20 | 41.30 | 48.70 | 48.70 | 17.92% | 1,774,213 |
| Jan 7, 2026 | 41.85 | 42.40 | 39.75 | 41.30 | 41.30 | -2.13% | 1,125,454 |
| Jan 6, 2026 | 46.60 | 46.85 | 40.85 | 42.20 | 42.20 | -9.44% | 1,789,204 |
| Jan 5, 2026 | 48.50 | 48.60 | 46.00 | 46.60 | 46.60 | -4.02% | 745,906 |
| Jan 2, 2026 | 48.60 | 49.15 | 48.05 | 48.55 | 48.55 | 0.41% | 333,049 |
| Dec 31, 2025 | 49.70 | 49.70 | 48.15 | 48.35 | 48.35 | -2.72% | 623,749 |
| Dec 30, 2025 | 50.40 | 51.20 | 49.35 | 49.70 | 49.70 | -1.00% | 293,907 |
| Dec 29, 2025 | 50.10 | 50.90 | 49.90 | 50.20 | 50.20 | 0.40% | 263,096 |
| Dec 26, 2025 | 50.60 | 51.60 | 49.80 | 50.00 | 50.00 | -0.79% | 231,684 |
| Dec 24, 2025 | 50.90 | 51.40 | 50.20 | 50.40 | 50.40 | -0.79% | 289,038 |
| Dec 23, 2025 | 50.20 | 52.60 | 50.00 | 50.80 | 50.80 | 1.40% | 313,647 |
| Dec 22, 2025 | 50.20 | 51.60 | 49.55 | 50.10 | 50.10 | -0.20% | 244,197 |
| Dec 19, 2025 | 50.20 | 50.80 | 49.65 | 50.20 | 50.20 | - | 357,114 |
| Dec 18, 2025 | 50.40 | 51.00 | 49.75 | 50.20 | 50.20 | -1.57% | 194,954 |
| Dec 17, 2025 | 50.30 | 52.40 | 50.30 | 51.00 | 51.00 | 0.59% | 225,168 |
| Dec 16, 2025 | 51.60 | 53.50 | 49.85 | 50.70 | 50.70 | -2.31% | 308,032 |
| Dec 15, 2025 | 51.00 | 52.30 | 50.00 | 51.90 | 51.90 | 2.77% | 429,777 |
| Dec 12, 2025 | 47.70 | 51.10 | 47.05 | 50.50 | 50.50 | 6.20% | 695,784 |
| Dec 11, 2025 | 48.95 | 49.65 | 47.00 | 47.55 | 47.55 | -2.86% | 964,281 |
| Dec 10, 2025 | 50.60 | 50.60 | 48.85 | 48.95 | 48.95 | -3.26% | 777,487 |
| Dec 9, 2025 | 50.00 | 51.50 | 50.00 | 50.60 | 50.60 | - | 264,553 |
| Dec 8, 2025 | 51.00 | 52.30 | 49.70 | 50.60 | 50.60 | -3.07% | 949,939 |
| Dec 5, 2025 | 50.10 | 55.00 | 49.70 | 52.20 | 52.20 | 4.92% | 821,081 |
| Dec 4, 2025 | 51.20 | 51.20 | 48.65 | 49.75 | 49.75 | -1.68% | 895,040 |
| Dec 3, 2025 | 52.50 | 52.50 | 50.40 | 50.60 | 50.60 | -2.32% | 972,281 |
| Dec 2, 2025 | 52.50 | 53.30 | 51.30 | 51.80 | 51.80 | -1.33% | 985,696 |