Carbon-Based Technology Inc. (TPEX:7719)
Taiwan · Delayed Price · Currency is TWD 38.35
+0.05 (0.13%)
Nov 12, 2026, 1:41 PM CST
Carbon-Based Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 39.15 | 39.40 | 38.10 | 38.35 | 38.35 | 0.13% | 105,076 |
| Nov 11, 2026 | 40.10 | 40.10 | 38.20 | 38.30 | 38.30 | -4.37% | 163,666 |
| Nov 10, 2026 | 41.20 | 41.20 | 39.35 | 40.05 | 40.05 | 1.14% | 121,096 |
| Nov 9, 2026 | 37.75 | 41.15 | 37.75 | 39.60 | 39.60 | 3.94% | 194,120 |
| Nov 6, 2026 | 39.00 | 39.45 | 36.00 | 38.10 | 38.10 | -3.05% | 228,162 |
| Nov 5, 2026 | 40.25 | 40.25 | 38.80 | 39.30 | 39.30 | -2.36% | 141,922 |
| Nov 4, 2026 | 40.15 | 40.45 | 36.75 | 40.25 | 40.25 | 0.25% | 260,417 |
| Nov 3, 2026 | 40.95 | 41.50 | 39.60 | 40.15 | 40.15 | -1.95% | 130,528 |
| Nov 2, 2026 | 40.80 | 42.45 | 39.90 | 40.95 | 40.95 | 0.37% | 77,059 |
| Oct 30, 2026 | 41.60 | 41.60 | 39.85 | 40.80 | 40.80 | -1.45% | 206,357 |
| Oct 29, 2026 | 41.60 | 41.75 | 41.25 | 41.40 | 41.40 | -0.48% | 101,944 |
| Oct 28, 2026 | 42.65 | 43.35 | 40.95 | 41.60 | 41.60 | -1.30% | 304,171 |
| Oct 27, 2026 | 42.95 | 45.15 | 41.75 | 42.15 | 42.15 | -4.20% | 103,806 |
| Oct 22, 2026 | 42.65 | 44.00 | 41.25 | 44.00 | 44.00 | 3.90% | 353,807 |
| Oct 21, 2026 | 42.85 | 43.15 | 42.35 | 42.35 | 42.35 | -1.17% | 116,321 |
| Oct 20, 2026 | 43.35 | 43.35 | 42.45 | 42.85 | 42.85 | -0.81% | 77,321 |
| Oct 19, 2026 | 43.95 | 43.95 | 42.00 | 43.20 | 43.20 | -1.26% | 110,654 |
| Oct 16, 2026 | 44.50 | 44.50 | 43.30 | 43.75 | 43.75 | 0.57% | 115,668 |
| Oct 15, 2026 | 44.70 | 45.15 | 43.00 | 43.50 | 43.50 | -2.47% | 115,372 |
| Oct 14, 2026 | 44.95 | 44.95 | 44.35 | 44.60 | 44.60 | - | 160,843 |
| Oct 13, 2026 | 45.00 | 46.90 | 44.50 | 44.60 | 44.60 | -5.11% | 176,746 |
| Oct 12, 2026 | 46.15 | 47.00 | 42.85 | 47.00 | 47.00 | 2.17% | 215,665 |
| 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 |