Carbon-Based Technology Inc. (TPEX:7719)
Taiwan · Delayed Price · Currency is TWD 46.00
-0.15 (-0.33%)
Oct 8, 2026, 2:58 PM CST
Carbon-Based Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 46.15 | 47.15 | 45.40 | 46.00 | 46.00 | -0.33% | 94,791 |
| Oct 7, 2026 | 46.40 | 48.40 | 45.00 | 46.15 | 46.15 | 0.11% | 85,565 |
| Oct 6, 2026 | 46.50 | 46.95 | 45.60 | 46.10 | 46.10 | -0.86% | 164,887 |
| Oct 5, 2026 | 47.35 | 47.35 | 45.50 | 46.50 | 46.50 | -1.80% | 361,727 |
| Oct 2, 2026 | 47.85 | 48.05 | 45.65 | 47.35 | 47.35 | 0.11% | 118,863 |
| Oct 1, 2026 | 48.35 | 48.35 | 47.30 | 47.30 | 47.30 | -2.17% | 56,515 |
| Sep 30, 2026 | 48.30 | 48.80 | 46.75 | 48.35 | 48.35 | 0.42% | 238,339 |
| Sep 29, 2026 | 48.80 | 48.80 | 46.60 | 48.15 | 48.15 | 0.52% | 103,058 |
| Sep 24, 2026 | 47.90 | 48.70 | 46.45 | 47.90 | 47.90 | 1.16% | 127,859 |
| Sep 23, 2026 | 48.80 | 48.80 | 47.35 | 47.35 | 47.35 | -1.66% | 80,099 |
| Sep 22, 2026 | 47.70 | 48.60 | 47.55 | 48.15 | 48.15 | -0.93% | 183,150 |
| Sep 21, 2026 | 49.05 | 49.65 | 47.95 | 48.60 | 48.60 | 0.10% | 220,310 |
| Sep 18, 2026 | 49.15 | 50.40 | 48.05 | 48.55 | 48.55 | -1.22% | 107,100 |
| Sep 17, 2026 | 48.95 | 49.90 | 48.25 | 49.15 | 49.15 | 0.41% | 105,845 |
| Sep 16, 2026 | 49.50 | 50.20 | 48.35 | 48.95 | 48.95 | -0.81% | 183,998 |
| Sep 15, 2026 | 49.15 | 51.50 | 48.00 | 49.35 | 49.35 | 0.41% | 160,076 |
| Sep 14, 2026 | 49.15 | 49.80 | 47.25 | 49.15 | 49.15 | - | 159,549 |
| Sep 11, 2026 | 48.05 | 49.70 | 47.40 | 49.15 | 49.15 | 2.29% | 188,966 |
| Sep 10, 2026 | 49.40 | 49.50 | 46.30 | 48.05 | 48.05 | -1.03% | 220,127 |
| Sep 9, 2026 | 49.10 | 50.40 | 47.35 | 48.55 | 48.55 | -1.22% | 297,753 |
| Sep 8, 2026 | 49.00 | 50.80 | 48.05 | 49.15 | 49.15 | -1.90% | 285,418 |
| Sep 7, 2026 | 50.40 | 51.50 | 49.05 | 50.10 | 50.10 | -0.79% | 293,548 |
| Sep 4, 2026 | 51.40 | 51.50 | 49.85 | 50.50 | 50.50 | -1.75% | 142,866 |
| Sep 3, 2026 | 50.70 | 51.40 | 49.85 | 51.40 | 51.40 | 1.18% | 228,378 |
| Sep 2, 2026 | 51.00 | 52.30 | 50.60 | 50.80 | 50.80 | -0.39% | 106,600 |
| Sep 1, 2026 | 50.60 | 52.60 | 49.85 | 51.00 | 51.00 | 0.99% | 314,401 |
| Aug 31, 2026 | 52.50 | 52.50 | 49.50 | 50.50 | 50.50 | -3.26% | 387,531 |
| Aug 28, 2026 | 53.50 | 62.00 | 51.00 | 52.20 | 52.20 | -3.69% | 640,466 |
| Aug 27, 2026 | 52.20 | 57.80 | 51.80 | 54.20 | 54.20 | 3.24% | 1,116,556 |
| Aug 26, 2026 | 50.80 | 53.70 | 50.80 | 52.50 | 52.50 | 5.00% | 413,396 |
| Aug 25, 2026 | 51.50 | 51.50 | 49.65 | 50.00 | 50.00 | -2.72% | 199,501 |
| Aug 24, 2026 | 50.90 | 51.40 | 49.35 | 51.40 | 51.40 | 2.90% | 396,454 |
| Aug 21, 2026 | 50.90 | 51.00 | 49.20 | 49.95 | 49.95 | -1.87% | 253,917 |
| Aug 20, 2026 | 50.10 | 52.20 | 49.70 | 50.90 | 50.90 | 1.60% | 216,286 |
| Aug 19, 2026 | 51.20 | 51.20 | 48.50 | 50.10 | 50.10 | -2.15% | 230,639 |
| Aug 18, 2026 | 52.30 | 53.30 | 49.85 | 51.20 | 51.20 | -2.66% | 494,379 |
| 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 |