Carbon-Based Technology, Inc. 7719
TPEX · Taiwan · Electronic Technology
TWD 47.15-0.15 (-0.32%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 47.60 | +0.53% | TWD 47.85 | TWD 47.85 | TWD 47.30 | 7.11K |
| 2026-10-01 | TWD 47.35 | -1.04% | TWD 48.35 | TWD 48.35 | TWD 47.35 | 53.41K |
| 2026-09-30 | TWD 47.85 | -0.62% | TWD 48.30 | TWD 48.80 | TWD 46.75 | 223.53K |
| 2026-09-29 | TWD 48.15 | +1.37% | TWD 48.80 | TWD 48.80 | TWD 46.60 |
| 103.06K |
| 2026-09-24 | TWD 47.50 | -0.11% | TWD 47.90 | TWD 48.70 | TWD 46.45 | 114.51K |
| 2026-09-23 | TWD 47.55 | -1.25% | TWD 48.80 | TWD 48.80 | TWD 47.40 | 79.60K |
| 2026-09-22 | TWD 48.15 | -0.82% | TWD 47.70 | TWD 48.60 | TWD 47.55 | 182.12K |
| 2026-09-21 | TWD 48.55 | -0.31% | TWD 49.05 | TWD 49.65 | TWD 47.95 | 183.30K |
| 2026-09-18 | TWD 48.70 | -0.92% | TWD 49.15 | TWD 50.20 | TWD 48.05 | 100.36K |
| 2026-09-17 | TWD 49.15 | +0.41% | TWD 48.95 | TWD 49.90 | TWD 48.25 | 100.70K |
| 2026-09-16 | TWD 48.95 | -2.30% | TWD 49.50 | TWD 50.20 | TWD 48.35 | 183.93K |
| 2026-09-15 | TWD 50.10 | +4.37% | TWD 49.15 | TWD 51.50 | TWD 48.00 | 158.08K |
| 2026-09-14 | TWD 48.00 | -2.34% | TWD 49.15 | TWD 49.80 | TWD 47.25 | 150.30K |
| 2026-09-11 | TWD 49.15 | +2.40% | TWD 48.05 | TWD 49.70 | TWD 47.40 | 188.97K |
| 2026-09-10 | TWD 48.00 | -1.64% | TWD 49.40 | TWD 49.50 | TWD 46.30 | 220.12K |
| 2026-09-09 | TWD 48.80 | -2.01% | TWD 49.10 | TWD 50.40 | TWD 47.35 | 289.42K |
| 2026-09-08 | TWD 49.80 | 0.00% | TWD 49.00 | TWD 50.80 | TWD 48.05 | 270.22K |
| 2026-09-07 | TWD 49.80 | -2.16% | TWD 50.40 | TWD 51.50 | TWD 49.05 | 281.35K |
| 2026-09-04 | TWD 50.90 | +1.80% | TWD 51.40 | TWD 51.50 | TWD 49.85 | 140.24K |
| 2026-09-03 | TWD 50.00 | -1.57% | TWD 50.70 | TWD 51.10 | TWD 49.85 | 227.28K |
| 2026-09-02 | TWD 50.80 | +1.20% | TWD 51.00 | TWD 52.30 | TWD 50.60 | 106.60K |
| 2026-09-01 | TWD 50.20 | 0.00% | TWD 50.60 | TWD 52.60 | TWD 49.85 | 270.90K |
| 2026-08-31 | TWD 50.20 | -2.71% | TWD 52.50 | TWD 52.50 | TWD 49.50 | 370.53K |
| 2026-08-28 | TWD 51.60 | -3.73% | TWD 53.50 | TWD 62.00 | TWD 51.00 | 636.86K |
| 2026-08-27 | TWD 53.60 | +3.88% | TWD 52.20 | TWD 57.80 | TWD 51.80 | 1.09M |
| 2026-08-26 | TWD 51.60 | +2.99% | TWD 50.80 | TWD 53.70 | TWD 50.80 | 398.27K |
| 2026-08-25 | TWD 50.10 | -1.76% | TWD 51.50 | TWD 51.50 | TWD 49.65 | 184.27K |
| 2026-08-24 | TWD 51.00 | +2.00% | TWD 50.90 | TWD 51.40 | TWD 49.35 | 365.35K |
| 2026-08-21 | TWD 50.00 | -1.77% | TWD 50.90 | TWD 51.00 | TWD 49.20 | 252.87K |
| 2026-08-20 | TWD 50.90 | +2.00% | TWD 50.10 | TWD 52.20 | TWD 49.70 | 215.93K |
| 2026-08-19 | TWD 49.90 | -0.40% | TWD 51.20 | TWD 51.20 | TWD 48.50 | 225.84K |
| 2026-08-18 | TWD 50.10 | -1.96% | TWD 52.30 | TWD 53.30 | TWD 49.85 | 484.18K |
| 2026-08-17 | TWD 51.10 | -5.89% | TWD 54.20 | TWD 57.20 | TWD 50.00 | 931.82K |
| 2026-08-14 | TWD 54.30 | +18.82% | TWD 45.65 | TWD 54.90 | TWD 44.85 | 1.30M |
| 2026-08-13 | TWD 45.70 | -0.44% | TWD 46.30 | TWD 47.60 | TWD 45.00 | 226.96K |
| 2026-08-12 | TWD 45.90 | -3.77% | TWD 46.50 | TWD 46.65 | TWD 45.30 | 178.09K |
| 2026-08-11 | TWD 47.70 | +4.49% | TWD 45.80 | TWD 47.70 | TWD 44.00 | 320.38K |
| 2026-08-10 | TWD 45.65 | 0.00% | TWD 45.80 | TWD 46.30 | TWD 45.00 | 134.63K |
| 2026-08-07 | TWD 45.65 | -0.54% | TWD 47.10 | TWD 47.20 | TWD 44.50 | 166.41K |
| 2026-08-06 | TWD 45.90 | -3.67% | TWD 47.65 | TWD 47.65 | TWD 45.35 | 167.07K |
| 2026-08-05 | TWD 47.65 | +1.38% | TWD 47.70 | TWD 48.50 | TWD 46.50 | 180.25K |
| 2026-08-04 | TWD 47.00 | +4.10% | TWD 45.15 | TWD 47.35 | TWD 44.60 | 213.91K |
| 2026-08-03 | TWD 45.15 | +0.44% | TWD 45.25 | TWD 45.60 | TWD 43.20 | 117.02K |
| 2026-07-31 | TWD 44.95 | +5.64% | TWD 44.20 | TWD 46.70 | TWD 42.65 | 308.12K |
| 2026-07-30 | TWD 42.55 | +1.43% | TWD 42.00 | TWD 44.10 | TWD 40.75 | 278.06K |
| 2026-07-29 | TWD 41.95 | -5.84% | TWD 46.10 | TWD 46.10 | TWD 40.15 | 613.05K |
| 2026-07-28 | TWD 44.55 | -3.57% | TWD 45.50 | TWD 46.30 | TWD 44.25 | 377.16K |
| 2026-07-27 | TWD 46.20 | -5.52% | TWD 50.00 | TWD 50.00 | TWD 44.65 | 418.81K |
| 2026-07-24 | TWD 48.90 | +0.10% | TWD 47.00 | TWD 50.90 | TWD 46.95 | 366.87K |
| 2026-07-23 | TWD 48.85 | -2.88% | TWD 50.80 | TWD 51.20 | TWD 46.90 | 493.00K |
| 2026-07-22 | TWD 50.30 | -4.19% | TWD 54.10 | TWD 54.60 | TWD 50.30 | 611.29K |
| 2026-07-21 | TWD 52.50 | +3.96% | TWD 51.00 | TWD 55.10 | TWD 50.50 | 540.40K |
| 2026-07-20 | TWD 50.50 | 0.00% | TWD 50.40 | TWD 53.30 | TWD 50.10 | 478.47K |
| 2026-07-17 | TWD 50.50 | -7.17% | TWD 55.30 | TWD 55.40 | TWD 49.45 | 819.44K |
| 2026-07-16 | TWD 54.40 | -2.86% | TWD 56.20 | TWD 59.30 | TWD 53.30 | 534.88K |
| 2026-07-15 | TWD 56.00 | -3.61% | TWD 58.00 | TWD 60.20 | TWD 55.40 | 726.06K |
| 2026-07-14 | TWD 58.10 | -3.65% | TWD 60.00 | TWD 60.20 | TWD 51.80 | 1.34M |
| 2026-07-13 | TWD 60.30 | +9.04% | TWD 55.00 | TWD 64.40 | TWD 55.00 | 2.00M |
| 2026-07-10 | TWD 55.30 | 0.00% | TWD 55.30 | TWD 55.30 | TWD 55.30 | 0 |
| 2026-07-09 | TWD 55.30 | 0.00% | TWD 55.80 | TWD 57.70 | TWD 53.90 | 979.33K |
| 2026-07-08 | TWD 55.30 | +8.43% | TWD 50.20 | TWD 60.00 | TWD 50.20 | 1.42M |
| 2026-07-07 | TWD 51.00 | -11.15% | TWD 58.50 | TWD 59.00 | TWD 50.00 | 1.77M |
| 2026-07-06 | TWD 57.40 | -3.69% | TWD 60.50 | TWD 63.20 | TWD 56.10 | 2.07M |
| 2026-07-03 | TWD 59.60 | +4.38% | TWD 58.00 | TWD 62.60 | TWD 54.50 | 1.94M |
| 2026-07-02 | TWD 57.10 | -4.36% | TWD 60.20 | TWD 62.10 | TWD 50.40 | 2.64M |
| 2026-07-01 | TWD 59.70 | +7.96% | TWD 56.60 | TWD 68.00 | TWD 54.80 | 4.68M |
| 2026-06-30 | TWD 55.30 | +22.08% | TWD 45.50 | TWD 57.70 | TWD 44.65 | 3.92M |
| 2026-06-29 | TWD 45.30 | +13.68% | TWD 40.00 | TWD 46.00 | TWD 40.00 | 1.75M |
| 2026-06-26 | TWD 39.85 | -3.16% | TWD 41.25 | TWD 41.45 | TWD 39.65 | 331.51K |
| 2026-06-25 | TWD 41.15 | -1.08% | TWD 41.50 | TWD 43.10 | TWD 40.35 | 234.29K |
| 2026-06-24 | TWD 41.60 | +0.24% | TWD 41.75 | TWD 43.10 | TWD 41.05 | 346.66K |
| 2026-06-23 | TWD 41.50 | -2.35% | TWD 42.65 | TWD 43.10 | TWD 39.45 | 577.93K |
| 2026-06-22 | TWD 42.50 | +5.85% | TWD 40.15 | TWD 43.65 | TWD 40.10 | 1.27M |
| 2026-06-18 | TWD 40.15 | +0.63% | TWD 39.85 | TWD 40.45 | TWD 39.05 | 351.06K |
| 2026-06-17 | TWD 39.90 | +2.18% | TWD 39.35 | TWD 40.45 | TWD 38.50 | 117.96K |
| 2026-06-16 | TWD 39.05 | -0.51% | TWD 39.90 | TWD 40.45 | TWD 38.50 | 142.46K |
| 2026-06-15 | TWD 39.25 | -0.76% | TWD 39.55 | TWD 39.65 | TWD 38.85 | 206.04K |
| 2026-06-12 | TWD 39.55 | +0.38% | TWD 39.45 | TWD 39.95 | TWD 39.20 | 270.43K |
| 2026-06-11 | TWD 39.40 | -2.96% | TWD 40.65 | TWD 41.50 | TWD 38.05 | 505.75K |
| 2026-06-10 | TWD 40.60 | +2.40% | TWD 39.55 | TWD 42.65 | TWD 39.55 | 1.02M |
| 2026-06-09 | TWD 39.65 | +2.06% | TWD 39.00 | TWD 40.45 | TWD 39.00 | 419.10K |
| 2026-06-08 | TWD 38.85 | -2.26% | TWD 38.80 | TWD 39.80 | TWD 38.00 | 400.79K |
| 2026-06-05 | TWD 39.75 | -1.00% | TWD 40.10 | TWD 40.95 | TWD 39.00 | 227.73K |
| 2026-06-04 | TWD 40.15 | 0.00% | TWD 40.15 | TWD 40.20 | TWD 39.00 | 121.74K |
| 2026-06-03 | TWD 40.15 | -0.74% | TWD 41.00 | TWD 41.05 | TWD 39.00 | 260.71K |
| 2026-06-02 | TWD 40.45 | -0.98% | TWD 41.15 | TWD 42.55 | TWD 38.70 | 246.60K |
| 2026-06-01 | TWD 40.85 | +0.62% | TWD 40.90 | TWD 42.60 | TWD 40.55 | 454.15K |
| 2026-05-29 | TWD 40.60 | +1.12% | TWD 40.15 | TWD 42.65 | TWD 39.10 | 420.83K |
| 2026-05-28 | TWD 40.15 | +0.38% | TWD 40.50 | TWD 41.30 | TWD 39.25 | 276.07K |
| 2026-05-27 | TWD 40.00 | -1.23% | TWD 40.25 | TWD 41.30 | TWD 39.35 | 386.29K |