Carbon-Based Technology Inc. (TPEX:7719)
Taiwan · Delayed Price · Currency is TWD 49.85
-1.35 (-2.64%)
Aug 19, 2026, 11:15 AM CST
Carbon-Based Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 52.30 | 53.30 | 49.85 | 50.50 | - | -3.99% | 466,655 |
| Aug 17, 2026 | 54.20 | 57.20 | 50.00 | 52.60 | 52.60 | -3.49% | 937,930 |
| Aug 14, 2026 | 45.65 | 54.90 | 44.85 | 54.50 | 54.50 | 22.47% | 1,326,019 |
| Aug 13, 2026 | 46.30 | 47.60 | 44.50 | 44.50 | 44.50 | -2.63% | 244,338 |
| Aug 12, 2026 | 46.50 | 46.65 | 45.30 | 45.70 | 45.70 | -3.59% | 178,517 |
| Aug 11, 2026 | 45.80 | 47.70 | 44.00 | 47.40 | 47.40 | 3.49% | 350,477 |
| Aug 10, 2026 | 45.80 | 46.30 | 45.00 | 45.80 | 45.80 | 0.33% | 140,782 |
| Aug 7, 2026 | 47.10 | 47.20 | 44.50 | 45.65 | 45.65 | -0.11% | 166,413 |
| Aug 6, 2026 | 47.65 | 47.65 | 45.35 | 45.70 | 45.70 | -4.09% | 171,724 |
| Aug 5, 2026 | 47.70 | 48.50 | 46.50 | 47.65 | 47.65 | 2.47% | 181,032 |
| Aug 4, 2026 | 45.15 | 47.35 | 44.60 | 46.50 | 46.50 | 2.99% | 217,237 |
| Aug 3, 2026 | 45.25 | 45.60 | 43.20 | 45.15 | 45.15 | -0.22% | 121,030 |
| Jul 31, 2026 | 44.20 | 46.70 | 42.65 | 45.25 | 45.25 | 6.22% | 308,125 |
| Jul 30, 2026 | 42.00 | 44.10 | 40.75 | 42.60 | 42.60 | 1.55% | 278,095 |
| Jul 29, 2026 | 46.10 | 46.10 | 40.15 | 41.95 | 41.95 | -6.57% | 613,202 |
| Jul 28, 2026 | 45.50 | 46.30 | 44.25 | 44.90 | 44.90 | -3.02% | 393,860 |
| Jul 27, 2026 | 50.00 | 50.00 | 44.65 | 46.30 | 46.30 | -7.31% | 419,806 |
| Jul 24, 2026 | 47.00 | 50.90 | 46.95 | 49.95 | 49.95 | 2.36% | 372,870 |
| Jul 23, 2026 | 50.80 | 51.20 | 46.90 | 48.80 | 48.80 | -3.17% | 503,630 |
| Jul 22, 2026 | 54.10 | 54.60 | 49.85 | 50.40 | 50.40 | -6.84% | 651,468 |
| Jul 21, 2026 | 51.00 | 55.10 | 50.50 | 54.10 | 54.10 | 7.13% | 542,517 |
| 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 |