Carbon-Based Technology Inc. (TPEX:7719)
Taiwan · Delayed Price · Currency is TWD 44.60
+3.95 (9.72%)
Apr 20, 2026, 1:24 PM CST
Carbon-Based Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 37.20 | 42.05 | 37.05 | 40.65 | 40.65 | 9.27% | 1,156,974 |
| Apr 16, 2026 | 36.15 | 39.45 | 34.50 | 37.20 | 37.20 | 2.90% | 666,411 |
| Apr 15, 2026 | 36.35 | 36.75 | 35.15 | 36.15 | 36.15 | -0.55% | 293,990 |
| Apr 14, 2026 | 36.85 | 36.85 | 34.85 | 36.35 | 36.35 | -1.36% | 310,451 |
| Apr 13, 2026 | 37.60 | 38.50 | 34.85 | 36.85 | 36.85 | -1.47% | 331,351 |
| Apr 10, 2026 | 37.45 | 38.50 | 37.05 | 37.40 | 37.40 | -0.13% | 286,161 |
| Apr 9, 2026 | 37.60 | 38.15 | 36.65 | 37.45 | 37.45 | -0.40% | 108,387 |
| Apr 8, 2026 | 38.40 | 38.45 | 37.25 | 37.60 | 37.60 | -0.27% | 367,744 |
| Apr 7, 2026 | 37.85 | 39.00 | 37.60 | 37.70 | 37.70 | -3.21% | 186,564 |
| Apr 2, 2026 | 39.30 | 40.00 | 37.35 | 38.95 | 38.95 | 1.17% | 214,359 |
| Apr 1, 2026 | 38.95 | 39.35 | 37.75 | 38.50 | 38.50 | -1.16% | 180,149 |
| Mar 31, 2026 | 38.00 | 39.80 | 36.85 | 38.95 | 38.95 | 3.59% | 310,135 |
| Mar 30, 2026 | 37.90 | 38.45 | 37.00 | 37.60 | 37.60 | 0.13% | 164,693 |
| Mar 27, 2026 | 40.00 | 40.00 | 36.00 | 37.55 | 37.55 | -6.13% | 437,469 |
| Mar 26, 2026 | 39.45 | 40.00 | 38.00 | 40.00 | 40.00 | - | 173,186 |
| Mar 25, 2026 | 40.90 | 41.05 | 38.00 | 40.00 | 40.00 | -2.20% | 640,815 |
| Mar 24, 2026 | 41.00 | 42.15 | 38.00 | 40.90 | 40.90 | 0.49% | 797,715 |
| Mar 23, 2026 | 36.00 | 42.10 | 35.85 | 40.70 | 40.70 | 14.17% | 1,157,545 |
| Mar 20, 2026 | 35.95 | 36.20 | 35.35 | 35.65 | 35.65 | 0.14% | 303,319 |
| Mar 19, 2026 | 36.85 | 38.40 | 34.40 | 35.60 | 35.60 | -3.26% | 474,188 |
| Mar 18, 2026 | 37.25 | 37.80 | 35.40 | 36.80 | 36.80 | -0.54% | 569,919 |
| Mar 17, 2026 | 38.20 | 38.55 | 36.75 | 37.00 | 37.00 | -3.14% | 759,786 |
| Mar 16, 2026 | 38.70 | 38.85 | 36.75 | 38.20 | 38.20 | -1.04% | 430,563 |
| Mar 13, 2026 | 40.00 | 40.00 | 38.35 | 38.60 | 38.60 | -3.50% | 583,209 |
| Mar 12, 2026 | 40.20 | 40.30 | 39.00 | 40.00 | 40.00 | -0.37% | 179,486 |
| Mar 11, 2026 | 40.15 | 40.95 | 39.75 | 40.15 | 40.15 | - | 295,548 |
| Mar 10, 2026 | 40.30 | 41.70 | 38.55 | 40.15 | 40.15 | -0.37% | 185,644 |
| Mar 9, 2026 | 42.15 | 42.15 | 38.50 | 40.30 | 40.30 | -4.05% | 276,796 |
| Mar 6, 2026 | 41.50 | 42.25 | 40.70 | 42.00 | 42.00 | 1.33% | 166,161 |
| Mar 5, 2026 | 42.10 | 43.15 | 40.70 | 41.45 | 41.45 | -1.54% | 201,832 |
| Mar 4, 2026 | 42.80 | 42.80 | 40.00 | 42.10 | 42.10 | -1.64% | 337,511 |
| Mar 3, 2026 | 42.65 | 43.10 | 40.40 | 42.80 | 42.80 | 0.35% | 308,501 |
| Mar 2, 2026 | 42.30 | 45.10 | 41.85 | 42.65 | 42.65 | 1.55% | 361,561 |
| Feb 26, 2026 | 42.00 | 43.00 | 41.50 | 42.00 | 42.00 | 0.72% | 246,523 |
| Feb 25, 2026 | 43.40 | 43.40 | 40.90 | 41.70 | 41.70 | -3.92% | 338,212 |
| Feb 24, 2026 | 43.75 | 45.00 | 42.50 | 43.40 | 43.40 | -0.80% | 409,684 |
| Feb 23, 2026 | 42.60 | 46.30 | 42.35 | 43.75 | 43.75 | 2.70% | 680,833 |
| 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 |