Carbon-Based Technology, Inc.(TW:7719)
NT$38.30-1.75 (-4.37%)
TW:7719
Carbon-Based Technology, Inc. historical prices
NT$38.30
At close:-1.75 (-4.37%)
Carbon-Based Technology, Inc. (7719) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 40.10 | 40.10 | 38.20 | 38.30 | 38.30 | -4.37% | 163,666 | 0.71 |
| Nov 10, 2026 | 41.20 | 41.20 | 39.35 | 40.05 | 40.05 | +5.12% | 121,096 | 0.52 |
| Nov 09, 2026 | 37.75 | 41.15 | 37.75 | 39.60 | 39.60 | +3.94% | 194,120 | 0.83 |
| Nov 06, 2026 | 39.00 | 39.45 | 36.00 | 38.10 | 38.10 | -3.05% | 228,162 | 0.97 |
| Nov 05, 2026 | 40.25 | 40.25 | 38.80 | 39.30 | 39.30 | -2.36% | 141,922 | 0.60 |
| Nov 04, 2026 | 40.15 | 40.45 | 36.75 | 40.25 | 40.25 | +0.25% | 260,417 | 1.12 |
| Nov 03, 2026 | 40.95 | 41.50 | 39.60 | 40.15 | 40.15 | -1.95% | 130,528 | 0.56 |
| Nov 02, 2026 | 40.80 | 42.45 | 39.90 | 40.95 | 40.95 | +0.37% | 77,059 | 0.33 |
| Oct 30, 2026 | 41.60 | 41.60 | 39.85 | 40.80 | 40.80 | -1.45% | 206,357 | 0.88 |
| Oct 29, 2026 | 41.60 | 41.75 | 41.25 | 41.40 | 41.40 | -0.48% | 101,944 | 0.43 |
| Oct 28, 2026 | 42.65 | 43.35 | 40.95 | 41.60 | 41.60 | -1.30% | 304,171 | 1.29 |
| Oct 27, 2026 | 42.95 | 45.15 | 41.75 | 42.15 | 42.15 | -4.20% | 103,806 | 0.43 |
| Oct 26, 2026 | 44.00 | 44.00 | 41.25 | 44.00 | 44.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 44.00 | 44.00 | 41.25 | 44.00 | 44.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 42.65 | 44.00 | 41.25 | 44.00 | 44.00 | +3.90% | 353,807 | 1.38 |
| Oct 21, 2026 | 42.85 | 43.15 | 42.35 | 42.35 | 42.35 | -1.17% | 116,321 | 0.45 |
| Oct 20, 2026 | 43.35 | 43.35 | 42.45 | 42.85 | 42.85 | -0.81% | 77,321 | 0.29 |
| Oct 19, 2026 | 43.95 | 43.95 | 42.00 | 43.20 | 43.20 | -1.26% | 110,654 | 0.40 |
| Oct 16, 2026 | 44.50 | 44.50 | 43.30 | 43.75 | 43.75 | +0.57% | 115,668 | 0.41 |
| Oct 15, 2026 | 44.70 | 45.15 | 43.00 | 43.50 | 43.50 | -2.47% | 115,372 | 0.40 |
| Oct 14, 2026 | 44.95 | 44.95 | 44.35 | 44.60 | 44.60 | 0.00% | 160,843 | 0.54 |
| Oct 13, 2026 | 45.00 | 46.90 | 44.50 | 44.60 | 44.60 | -5.11% | 176,746 | 0.58 |
| Oct 12, 2026 | 46.15 | 47.00 | 42.85 | 47.00 | 47.00 | +2.17% | 215,665 | 0.69 |
| Oct 09, 2026 | 46.00 | 47.15 | 45.40 | 46.00 | 46.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 46.15 | 47.15 | 45.40 | 46.00 | 46.00 | -0.33% | 94,791 | 0.26 |
| Oct 07, 2026 | 46.40 | 48.40 | 45.00 | 46.15 | 46.15 | +0.11% | 85,565 | 0.24 |
| Oct 06, 2026 | 46.50 | 46.95 | 45.60 | 46.10 | 46.10 | -0.86% | 164,887 | 0.44 |
| Oct 05, 2026 | 47.35 | 47.35 | 45.50 | 46.50 | 46.50 | -1.80% | 361,727 | 0.92 |
| Oct 02, 2026 | 47.85 | 48.05 | 45.65 | 47.35 | 47.35 | +0.11% | 118,863 | 0.28 |
| Oct 01, 2026 | 48.35 | 48.35 | 47.30 | 47.30 | 47.30 | -2.17% | 56,515 | 0.12 |
| Sep 30, 2026 | 48.30 | 48.80 | 46.75 | 48.35 | 48.35 | +0.42% | 238,339 | 0.49 |
| Sep 29, 2026 | 48.80 | 48.80 | 46.60 | 48.15 | 48.15 | +0.52% | 103,058 | 0.20 |
| Sep 28, 2026 | 47.90 | 48.70 | 46.45 | 47.90 | 47.90 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 47.90 | 48.70 | 46.45 | 47.90 | 47.90 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 47.90 | 48.70 | 46.45 | 47.90 | 47.90 | +1.16% | 127,859 | 0.19 |
| Sep 23, 2026 | 48.80 | 48.80 | 47.35 | 47.35 | 47.35 | -1.66% | 80,099 | 0.12 |
| Sep 22, 2026 | 47.70 | 48.60 | 47.55 | 48.15 | 48.15 | -0.93% | 183,150 | 0.26 |
| Sep 21, 2026 | 49.05 | 49.65 | 47.95 | 48.60 | 48.60 | +0.10% | 220,310 | 0.32 |
| Sep 18, 2026 | 49.15 | 50.40 | 48.05 | 48.55 | 48.55 | -1.22% | 107,100 | 0.15 |
| Sep 17, 2026 | 48.95 | 49.90 | 48.25 | 49.15 | 49.15 | +0.41% | 105,845 | 0.15 |
| Sep 16, 2026 | 49.50 | 50.20 | 48.35 | 48.95 | 48.95 | -0.81% | 183,998 | 0.26 |
| Sep 15, 2026 | 49.15 | 51.50 | 48.00 | 49.35 | 49.35 | +0.41% | 160,076 | 0.22 |
| Sep 14, 2026 | 49.15 | 49.80 | 47.25 | 49.15 | 49.15 | 0.00% | 159,549 | 0.22 |
| Sep 11, 2026 | 48.05 | 49.70 | 47.40 | 49.15 | 49.15 | +2.29% | 188,966 | 0.26 |
| Sep 10, 2026 | 49.40 | 49.50 | 46.30 | 48.05 | 48.05 | -1.03% | 220,127 | 0.31 |
| Sep 09, 2026 | 49.10 | 50.40 | 47.35 | 48.55 | 48.55 | -1.22% | 297,753 | 0.41 |
| Sep 08, 2026 | 49.00 | 50.80 | 48.05 | 49.15 | 49.15 | -1.90% | 285,418 | 0.40 |
| Sep 07, 2026 | 50.40 | 51.50 | 49.05 | 50.10 | 50.10 | -0.79% | 293,548 | 0.40 |
| Sep 04, 2026 | 51.40 | 51.50 | 49.85 | 50.50 | 50.50 | -1.75% | 142,866 | 0.19 |
| Sep 03, 2026 | 50.70 | 51.40 | 49.85 | 51.40 | 51.40 | +1.18% | 228,378 | 0.31 |
