Carbon-Based Technology Inc. (TPEX:7719)
Taiwan · Delayed Price · Currency is TWD 52.70
+2.20 (4.36%)
Jul 21, 2026, 12:47 PM CST
Carbon-Based Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 50.40 | 53.30 | 50.10 | 50.50 | 50.50 | 0.20% | 479,614 |
| Jul 17, 2026 | 55.30 | 55.40 | 49.45 | 50.40 | 50.40 | -8.86% | 833,448 |
| Jul 16, 2026 | 56.20 | 59.30 | 53.30 | 55.30 | 55.30 | -1.43% | 542,174 |
| Jul 15, 2026 | 58.00 | 60.20 | 55.40 | 56.10 | 56.10 | -3.28% | 742,085 |
| Jul 14, 2026 | 60.00 | 60.20 | 51.80 | 58.00 | 58.00 | -3.65% | 1,358,508 |
| Jul 13, 2026 | 55.00 | 64.40 | 55.00 | 60.20 | 60.20 | 9.45% | 2,008,142 |
| Jul 9, 2026 | 55.80 | 57.70 | 53.90 | 55.00 | 55.00 | -2.14% | 989,760 |
| Jul 8, 2026 | 50.20 | 60.00 | 50.20 | 56.20 | 56.20 | 9.77% | 1,442,451 |
| Jul 7, 2026 | 58.50 | 59.00 | 50.00 | 51.20 | 51.20 | -11.11% | 1,808,076 |
| Jul 6, 2026 | 60.50 | 63.20 | 56.10 | 57.60 | 57.60 | -4.16% | 2,117,899 |
| Jul 3, 2026 | 58.00 | 62.60 | 54.50 | 60.10 | 60.10 | 4.52% | 2,058,680 |
| Jul 2, 2026 | 60.20 | 62.10 | 50.40 | 57.50 | 57.50 | -4.33% | 2,697,445 |
| Jul 1, 2026 | 56.60 | 68.00 | 54.80 | 60.10 | 60.10 | 6.37% | 4,728,054 |
| Jun 30, 2026 | 45.50 | 57.70 | 44.65 | 56.50 | 56.50 | 24.18% | 3,978,918 |
| Jun 29, 2026 | 40.00 | 46.00 | 40.00 | 45.50 | 45.50 | 13.47% | 1,753,533 |
| Jun 26, 2026 | 41.25 | 41.45 | 39.65 | 40.10 | 40.10 | -2.79% | 337,587 |
| Jun 25, 2026 | 41.50 | 43.10 | 40.35 | 41.25 | 41.25 | -0.60% | 239,323 |
| Jun 24, 2026 | 41.75 | 43.10 | 41.05 | 41.50 | 41.50 | 0.12% | 350,672 |
| Jun 23, 2026 | 42.65 | 43.10 | 39.45 | 41.45 | 41.45 | -2.81% | 598,919 |
| Jun 22, 2026 | 40.15 | 43.65 | 40.10 | 42.65 | 42.65 | 6.23% | 1,278,675 |
| Jun 18, 2026 | 39.85 | 40.45 | 39.05 | 40.15 | 40.15 | 0.75% | 367,598 |
| Jun 17, 2026 | 39.35 | 40.45 | 38.50 | 39.85 | 39.85 | 1.27% | 121,967 |
| Jun 16, 2026 | 39.90 | 40.45 | 38.50 | 39.35 | 39.35 | 0.25% | 142,461 |
| Jun 15, 2026 | 39.55 | 39.65 | 38.85 | 39.25 | 39.25 | -0.76% | 212,094 |
| Jun 12, 2026 | 39.45 | 39.95 | 39.20 | 39.55 | 39.55 | 0.38% | 270,576 |
| Jun 11, 2026 | 40.65 | 41.50 | 38.05 | 39.40 | 39.40 | -3.08% | 506,849 |
| Jun 10, 2026 | 39.55 | 42.65 | 39.55 | 40.65 | 40.65 | 2.52% | 1,019,257 |
| Jun 9, 2026 | 39.00 | 40.45 | 39.00 | 39.65 | 39.65 | 1.67% | 419,132 |
| Jun 8, 2026 | 38.80 | 39.80 | 38.00 | 39.00 | 39.00 | -2.38% | 401,804 |
| Jun 5, 2026 | 40.10 | 40.95 | 39.00 | 39.95 | 39.95 | -0.12% | 235,726 |
| Jun 4, 2026 | 40.15 | 40.20 | 39.00 | 40.00 | 40.00 | -0.37% | 121,979 |
| Jun 3, 2026 | 41.00 | 41.05 | 39.00 | 40.15 | 40.15 | -2.07% | 261,739 |
| Jun 2, 2026 | 41.15 | 42.55 | 38.70 | 41.00 | 41.00 | -0.36% | 253,497 |
| Jun 1, 2026 | 40.90 | 42.60 | 40.55 | 41.15 | 41.15 | 0.73% | 455,149 |
| May 29, 2026 | 40.15 | 42.65 | 39.10 | 40.85 | 40.85 | 1.74% | 442,035 |
| May 28, 2026 | 40.50 | 41.30 | 39.25 | 40.15 | 40.15 | -2.67% | 283,055 |
| May 27, 2026 | 40.25 | 41.45 | 38.50 | 41.25 | 41.25 | 0.24% | 456,690 |
| May 26, 2026 | 41.50 | 41.60 | 38.85 | 41.15 | 41.15 | -0.84% | 548,948 |
| May 25, 2026 | 42.05 | 42.55 | 39.65 | 41.50 | 41.50 | 0.85% | 768,206 |
| May 22, 2026 | 41.15 | 42.55 | 40.50 | 41.15 | 41.15 | 0.12% | 409,922 |
| May 21, 2026 | 40.15 | 41.60 | 38.95 | 41.10 | 41.10 | 3.66% | 289,333 |
| May 20, 2026 | 41.05 | 41.65 | 39.60 | 39.65 | 39.65 | -3.41% | 385,838 |
| May 19, 2026 | 41.15 | 43.10 | 40.00 | 41.05 | 41.05 | -0.24% | 545,660 |
| May 18, 2026 | 40.10 | 42.05 | 39.95 | 41.15 | 41.15 | 2.62% | 363,307 |
| May 15, 2026 | 40.80 | 42.05 | 38.50 | 40.10 | 40.10 | -1.60% | 465,527 |
| May 14, 2026 | 41.50 | 43.10 | 39.00 | 40.75 | 40.75 | -1.45% | 330,213 |
| May 13, 2026 | 42.05 | 42.45 | 39.60 | 41.35 | 41.35 | -1.66% | 535,720 |
| May 12, 2026 | 40.35 | 43.60 | 40.05 | 42.05 | 42.05 | 4.21% | 656,284 |
| May 11, 2026 | 45.60 | 45.60 | 38.15 | 40.35 | 40.35 | -10.53% | 1,089,017 |
| May 8, 2026 | 44.85 | 47.35 | 44.00 | 45.10 | 45.10 | -0.11% | 668,229 |