Carbon-Based Technology Inc. (TPEX:7719)
Taiwan
· Delayed Price · Currency is TWD 40.15
-0.80 (-1.95%)
Apr 29, 2026, 1:59 PM CST
Carbon-Based Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 40.95 | 41.00 | 39.00 | 40.35 | 40.35 | -1.47% | 228,541 |
| Apr 28, 2026 | 41.25 | 41.25 | 38.95 | 40.95 | 40.95 | -3.53% | 378,522 |
| Apr 27, 2026 | 42.30 | 43.15 | 39.95 | 42.45 | 42.45 | 0.35% | 355,164 |
| Apr 24, 2026 | 43.45 | 45.65 | 40.45 | 42.30 | 42.30 | -2.65% | 334,840 |
| Apr 23, 2026 | 45.45 | 47.35 | 39.95 | 43.45 | 43.45 | -4.40% | 1,135,492 |
| Apr 22, 2026 | 45.95 | 47.35 | 43.80 | 45.45 | 45.45 | -1.09% | 654,096 |
| Apr 21, 2026 | 46.15 | 47.20 | 42.55 | 45.95 | 45.95 | 1.77% | 650,225 |
| Apr 20, 2026 | 40.65 | 46.25 | 40.10 | 45.15 | 45.15 | 11.07% | 1,390,417 |
| 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 |
| Jan 23, 2026 | 48.80 | 51.30 | 47.50 | 47.75 | 47.75 | -2.05% | 252,033 |
| Jan 22, 2026 | 49.20 | 51.00 | 48.00 | 48.75 | 48.75 | -0.91% | 389,401 |
| Jan 21, 2026 | 49.65 | 50.00 | 45.55 | 49.20 | 49.20 | -0.40% | 556,526 |
| Jan 20, 2026 | 47.95 | 50.60 | 47.85 | 49.40 | 49.40 | 3.02% | 1,079,450 |
| Jan 19, 2026 | 46.40 | 48.90 | 45.90 | 47.95 | 47.95 | 4.47% | 512,940 |
| Jan 16, 2026 | 47.50 | 47.70 | 45.85 | 45.90 | 45.90 | -3.37% | 417,412 |
| Jan 15, 2026 | 48.35 | 48.65 | 47.00 | 47.50 | 47.50 | -2.36% | 197,519 |
| Jan 14, 2026 | 47.10 | 49.45 | 46.90 | 48.65 | 48.65 | 3.40% | 534,328 |
| Jan 13, 2026 | 47.25 | 48.35 | 46.70 | 47.05 | 47.05 | 0.43% | 209,905 |
| Jan 12, 2026 | 46.85 | 48.15 | 46.05 | 46.85 | 46.85 | - | 597,050 |
| Jan 9, 2026 | 48.00 | 49.90 | 46.40 | 46.85 | 46.85 | -3.80% | 879,949 |
| Jan 8, 2026 | 41.35 | 50.20 | 41.30 | 48.70 | 48.70 | 17.92% | 1,774,213 |
| Jan 7, 2026 | 41.85 | 42.40 | 39.75 | 41.30 | 41.30 | -2.13% | 1,125,454 |
| Jan 6, 2026 | 46.60 | 46.85 | 40.85 | 42.20 | 42.20 | -9.44% | 1,789,204 |
| Jan 5, 2026 | 48.50 | 48.60 | 46.00 | 46.60 | 46.60 | -4.02% | 745,906 |
| Jan 2, 2026 | 48.60 | 49.15 | 48.05 | 48.55 | 48.55 | 0.41% | 333,049 |
| Dec 31, 2025 | 49.70 | 49.70 | 48.15 | 48.35 | 48.35 | -2.72% | 623,749 |
| Dec 30, 2025 | 50.40 | 51.20 | 49.35 | 49.70 | 49.70 | -1.00% | 293,907 |
| Dec 29, 2025 | 50.10 | 50.90 | 49.90 | 50.20 | 50.20 | 0.40% | 263,096 |
| Dec 26, 2025 | 50.60 | 51.60 | 49.80 | 50.00 | 50.00 | -0.79% | 231,684 |
| Dec 24, 2025 | 50.90 | 51.40 | 50.20 | 50.40 | 50.40 | -0.79% | 289,038 |
| Dec 23, 2025 | 50.20 | 52.60 | 50.00 | 50.80 | 50.80 | 1.40% | 313,647 |
| Dec 22, 2025 | 50.20 | 51.60 | 49.55 | 50.10 | 50.10 | -0.20% | 244,197 |
| Dec 19, 2025 | 50.20 | 50.80 | 49.65 | 50.20 | 50.20 | - | 357,114 |
| Dec 18, 2025 | 50.40 | 51.00 | 49.75 | 50.20 | 50.20 | -1.57% | 194,954 |
| Dec 17, 2025 | 50.30 | 52.40 | 50.30 | 51.00 | 51.00 | 0.59% | 225,168 |
| Dec 16, 2025 | 51.60 | 53.50 | 49.85 | 50.70 | 50.70 | -2.31% | 308,032 |
| Dec 15, 2025 | 51.00 | 52.30 | 50.00 | 51.90 | 51.90 | 2.77% | 429,777 |
| Dec 12, 2025 | 47.70 | 51.10 | 47.05 | 50.50 | 50.50 | 6.20% | 695,784 |
| Dec 11, 2025 | 48.95 | 49.65 | 47.00 | 47.55 | 47.55 | -2.86% | 964,281 |
| Dec 10, 2025 | 50.60 | 50.60 | 48.85 | 48.95 | 48.95 | -3.26% | 777,487 |
| Dec 9, 2025 | 50.00 | 51.50 | 50.00 | 50.60 | 50.60 | - | 264,553 |
| Dec 8, 2025 | 51.00 | 52.30 | 49.70 | 50.60 | 50.60 | -3.07% | 949,939 |
| Dec 5, 2025 | 50.10 | 55.00 | 49.70 | 52.20 | 52.20 | 4.92% | 821,081 |
| Dec 4, 2025 | 51.20 | 51.20 | 48.65 | 49.75 | 49.75 | -1.68% | 895,040 |
| Dec 3, 2025 | 52.50 | 52.50 | 50.40 | 50.60 | 50.60 | -2.32% | 972,281 |
| Dec 2, 2025 | 52.50 | 53.30 | 51.30 | 51.80 | 51.80 | -1.33% | 985,696 |
| Dec 1, 2025 | 57.70 | 57.70 | 47.15 | 52.50 | 52.50 | -9.79% | 2,814,691 |
| Nov 28, 2025 | 59.90 | 60.40 | 57.00 | 58.20 | 58.20 | -3.64% | 581,327 |
| Nov 27, 2025 | 64.20 | 65.80 | 59.00 | 60.40 | 60.40 | -6.36% | 842,369 |
| Nov 26, 2025 | 57.80 | 67.00 | 57.60 | 64.50 | 64.50 | 12.96% | 1,980,159 |
| Nov 25, 2025 | 57.40 | 59.40 | 54.80 | 57.10 | 57.10 | -1.21% | 195,022 |