Carbon-Based Technology, Inc. 7719
TPEX · Tayvan · Elektronik Teknoloji
TWD 47,30-1,05 (-%2,17)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-26 | TWD 40,50 | -%1,82 | TWD 41,50 | TWD 41,60 | TWD 38,85 | 511,24K |