Taipei Exchange - Delayed Quote TWD

Carbon-Based Technology Inc. (7719.TWO)

18.30
0.00
(0.00%)
At close: June 13 at 1:55:50 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202518.6018.6018.2018.3018.3020,609
Jun 12, 202517.9018.6017.9018.3018.3032,544
Jun 11, 202518.0018.6017.9018.0518.0557,013
Jun 10, 202517.9518.3517.9518.3518.3535,320
Jun 9, 202518.2518.5017.9017.9517.9542,623
Jun 6, 202518.6018.6017.9017.9517.9533,031
Jun 5, 202518.5018.5017.9518.4518.4543,051
Jun 4, 202518.6018.6017.8018.3018.3021,185
Jun 3, 202518.4518.5517.9018.0018.0034,047
Jun 2, 202518.6018.6017.8018.5018.5057,897
May 29, 202518.1018.5017.8018.5018.5030,357
May 28, 202518.6018.6017.7018.1018.1013,530
May 27, 202518.1518.4517.7518.3518.3530,053
May 26, 202518.5018.6017.9018.6018.6019,011
May 23, 202518.5518.5517.7518.0018.0029,303
May 22, 202518.5018.5518.0018.0018.0025,377
May 21, 202518.6518.6517.7517.9017.90115,202
May 20, 202518.6018.6018.1518.6018.6063,032
May 19, 202518.4018.6017.7518.6018.6050,830
May 16, 202518.3018.7017.9018.5018.5024,751
May 15, 202518.7018.7017.8517.8517.8530,983
May 14, 202518.6018.7017.8518.4518.4576,608
May 13, 202518.7518.8017.9018.2018.20140,158
May 12, 202519.5019.5018.0518.0518.0559,336
May 9, 202519.0019.2018.7519.0019.0027,099
May 8, 202519.5019.5018.9019.5019.5050,364
May 7, 202519.5019.5019.0019.2019.209,307
May 6, 202519.5519.5518.7019.1519.1540,096
May 5, 202519.1519.5518.8019.5519.5541,016
May 2, 202518.9019.1518.6519.0519.0538,206
Apr 30, 202518.9019.6018.7019.0019.0040,284
Apr 29, 202519.3019.8018.9519.2019.2021,112
Apr 28, 202518.2520.1018.2519.7019.7086,629
Apr 25, 202518.6019.0018.2518.7018.7044,157
Apr 24, 202519.0019.0018.7019.0019.0023,586
Apr 23, 202519.0019.2018.6019.0019.0057,028
Apr 22, 202519.6019.6018.6518.9518.9544,546
Apr 21, 202520.1520.1519.3019.4019.4053,603
Apr 18, 202519.8019.8019.4019.6519.6549,347
Apr 17, 202520.6020.6019.4019.9519.9572,800
Apr 16, 202520.1020.8019.4520.5520.55105,628
Apr 15, 202520.0020.0019.4019.9019.9047,308
Apr 14, 202519.6020.0019.0019.9519.9585,113
Apr 11, 202519.8019.8018.1519.5519.55135,250
Apr 10, 202516.8021.0016.6519.8019.80223,042
Apr 9, 202515.9016.3015.8016.3016.30119,457
Apr 8, 202516.1016.5515.7016.1016.10110,640
Apr 7, 202519.7019.7016.1016.6516.65348,949
Apr 2, 202520.6020.6019.5520.2020.2069,710
Apr 1, 202520.1020.5519.9520.4520.4599,600
Mar 31, 202520.6020.6019.5520.4020.40167,899
Mar 28, 202520.3020.9519.7020.1020.10175,555
Mar 27, 202520.4020.6019.9020.4020.40190,774
Mar 26, 202520.9021.0020.3020.4020.40170,405
Mar 25, 202521.6021.6020.9020.9020.90126,960
Mar 24, 202522.0022.0021.2021.4021.40181,933
Mar 21, 202522.0022.0520.9521.8021.8079,885
Mar 20, 202521.9522.5521.7522.5522.5537,001
Mar 19, 202521.9022.2021.7022.0022.0087,561
Mar 18, 202522.2022.5021.9021.9521.9550,079
Mar 17, 202521.6023.1521.2022.2522.25101,274
Mar 14, 202521.9022.0521.0021.1521.1559,105
Mar 13, 202522.6022.6521.9021.9521.9524,011
Mar 12, 202521.9023.0521.5022.7022.7049,827
Mar 11, 202522.0022.0520.9521.9021.9092,299
Mar 10, 202522.2022.6022.0022.1022.1051,181
Mar 7, 202522.5022.8521.9022.0522.0581,154
Mar 6, 202522.9023.0522.3022.4022.4089,498
Mar 5, 202523.1023.6522.9022.9022.90102,404
Mar 4, 202523.6023.7023.0023.6523.65126,489
Mar 3, 202524.0024.4523.2523.7523.7570,658
Feb 27, 202524.6525.2023.6524.5024.5066,358
Feb 26, 202524.8024.8524.5024.8524.8561,586
Feb 25, 202525.0025.0524.4024.8024.80170,946
Feb 24, 202525.0025.9524.9025.5025.50101,253
Feb 21, 202525.3025.7024.7525.6025.6079,204
Feb 20, 202525.1525.8025.0025.5025.5080,202
Feb 19, 202525.2525.9025.0525.8025.8080,100
Feb 18, 202525.7026.4024.9025.3025.30195,575
Feb 17, 202525.2027.3025.2026.2526.25210,736
Feb 14, 202525.0025.2024.5025.1525.1561,242
Feb 13, 202525.6025.6025.0025.1025.1093,100
Feb 12, 202525.6026.0025.3025.4025.4033,885
Feb 11, 202525.7026.0025.0026.0026.0053,478
Feb 10, 202526.9026.9025.8525.8525.8529,120
Feb 7, 202525.7026.9025.6526.9026.9068,071
Feb 6, 202525.7026.0025.6025.8025.8041,029
Feb 5, 202526.2026.2025.7026.1526.1527,551
Feb 4, 202525.7026.2025.7025.8025.8020,672
Feb 3, 202526.2027.3526.0026.1526.1568,192
Jan 22, 202526.2026.2025.1026.1026.1090,241
Jan 21, 202526.1526.1524.4025.3025.30251,613
Jan 20, 202525.4027.0525.1026.9026.90153,585
Jan 17, 202526.5026.5024.0025.8525.85113,722
Jan 16, 202526.5526.9025.5026.7026.70150,025
Jan 15, 202524.9526.6024.9526.5026.50148,606
Jan 14, 202524.9026.1024.2525.9525.95189,823
Jan 13, 202524.5024.6023.7524.1024.10193,620
Jan 10, 202525.9525.9523.7524.4524.45609,415
Jan 9, 202527.3027.3025.9526.0026.00268,034
Jan 8, 202528.4028.5527.0027.4527.45374,765
Jan 7, 202530.8030.8027.1028.4028.40496,976
Jan 6, 202531.1531.7030.1030.5030.5088,015
Jan 3, 202532.1032.2030.0530.7530.75261,453
Jan 2, 202531.5533.6031.4032.0532.05513,183
Dec 31, 202430.7032.1030.1032.0532.05967,074
Dec 30, 202428.2031.1528.2030.5030.50500,868
Dec 27, 202428.2029.1027.9028.2028.20100,219
Dec 26, 202427.9029.1027.6028.4028.40155,205
Dec 25, 202426.5529.2026.3029.0029.00335,659
Dec 24, 202426.2526.5525.3026.5526.5581,381
Dec 23, 202425.9526.0025.2526.0026.0021,580
Dec 20, 202426.0526.0525.2525.5025.5021,000
Dec 19, 202426.0526.0525.2025.2025.2026,580
Dec 18, 202425.2026.0025.2026.0026.001,010
Dec 17, 202425.4026.0025.4025.5025.509,200
Dec 16, 202425.2525.5025.2025.3025.3032,400
Dec 13, 202426.4526.4525.2525.2525.2550,033
Dec 12, 202425.4026.3525.4025.8025.8031,843
Dec 11, 202425.0025.3524.3025.2525.2563,411
Dec 10, 202425.2525.2524.7024.7024.7030,070
Dec 9, 202425.2525.9025.2525.2525.2517,942
Dec 6, 202426.0026.5025.6525.8525.8522,863
Dec 5, 202425.8526.1025.7525.9525.9515,731
Dec 4, 202425.9526.5025.8526.4526.4519,302
Dec 3, 202426.0526.9526.0526.1526.1523,751
Dec 2, 202426.4527.1026.0526.0526.0521,100
Nov 29, 202427.1527.1526.4026.9526.9533,441
Nov 28, 202429.1029.2027.2028.4028.4078,714
Nov 27, 202427.0029.6527.0029.3529.3565,494
Nov 26, 202426.4027.1026.3527.0027.0038,871
Nov 25, 202426.7027.0025.7027.0027.0071,516
Nov 22, 202426.9027.0026.8027.0027.006,303
Nov 21, 202428.0528.0526.9027.1027.1022,864
Nov 20, 202427.1028.2526.7028.0528.0531,084
Nov 19, 202428.4028.4025.0527.1027.10143,002
Nov 18, 202425.2530.2025.2528.4028.40361,325
Nov 15, 202421.5525.8021.5525.8025.80250,824
Nov 14, 202420.4022.2020.4020.9020.90134,138
Nov 13, 202420.6020.6020.0520.0520.0526,301
Nov 12, 202419.9020.2519.9020.1020.1058,141
Nov 11, 202420.0020.3019.8520.2020.2071,584
Nov 8, 202420.2520.2519.9020.2020.2055,403
Nov 7, 202421.9522.0019.1020.3520.35238,949
Nov 6, 202421.0022.5021.0021.5021.50119,023
Nov 5, 202419.7521.7019.7521.0021.00199,666
Nov 4, 202422.1022.2019.9520.0020.00174,827
Nov 1, 202422.9523.5022.4022.4022.4055,906
Oct 30, 202423.4023.5022.0022.9522.95108,531
Oct 29, 202425.5025.5022.7523.7023.70336,531
Oct 28, 202429.0029.0024.9025.7525.75369,333
Oct 25, 202430.0530.8028.9029.0029.0096,024
Oct 24, 202431.0531.0530.3530.4530.4540,395
Oct 23, 202431.1031.1030.1530.8030.8013,004
Oct 22, 202431.4531.4530.1530.4030.4055,547
Oct 21, 202430.0031.4030.0030.1530.1523,307
Oct 18, 202432.3032.5530.0030.0030.00171,981
Oct 17, 202432.8533.0032.6533.0033.0040,762
Oct 16, 202434.0034.0032.8532.8532.8525,569
Oct 15, 202434.3534.5032.8533.1033.1076,807
Oct 14, 202433.9034.6533.7033.7533.7545,043
Oct 11, 202433.3534.7533.3534.1534.1557,492
Oct 9, 202434.8035.1033.6534.5034.5061,400
Oct 8, 202434.8036.1534.8035.0035.0025,280
Oct 7, 202436.0036.1535.0535.2035.2018,604
Oct 4, 202435.2036.1034.6035.6535.6510,013
Oct 1, 202435.0036.3035.0035.2035.2023,057
Sep 30, 202435.0535.9534.9535.5035.5024,621
Sep 27, 202435.9036.3535.4036.0036.0064,641
Sep 26, 202437.2537.2536.0536.2036.2021,552
Sep 25, 202436.8537.4536.7537.2537.2526,485
Sep 24, 202437.1037.3536.7037.2537.2573,606
Sep 23, 202435.6037.4035.5036.4536.4579,909
Sep 20, 202435.7035.7035.1535.6035.6015,220
Sep 19, 202434.5035.3034.4535.2535.25293
Sep 18, 202435.7535.7535.0035.1535.1510,557
Sep 16, 202435.6035.7535.1535.7535.755,330
Sep 13, 202435.5036.7035.0036.7036.7012,472
Sep 12, 202437.1537.1535.6035.8035.8063,517
Sep 11, 202435.9036.8535.7536.6036.6039,263
Sep 10, 202435.7037.2035.7035.9035.9018,103
Sep 9, 202437.4037.4036.4036.5536.5522,214
Sep 6, 202435.6537.4035.6535.8535.858,413
Sep 5, 202435.6537.2035.6536.5536.5515,436
Sep 4, 202436.0037.4536.0036.1036.1030,912
Sep 3, 202437.8537.8536.7536.7536.7524,961
Sep 2, 202437.3039.1036.1037.7537.75109,572
Aug 30, 202439.2539.2537.6538.5038.5073,450
Aug 29, 202435.7539.8035.3539.1539.15333,243
Aug 28, 202435.1535.3034.0535.1535.1537,205
Aug 27, 202432.6035.0032.5534.9534.9546,524
Aug 26, 202433.8534.1532.7032.7032.70109,796
Aug 23, 202435.1035.1033.9033.9033.9050,073
Aug 22, 202434.1534.3033.9034.3034.3017,128
Aug 21, 202435.1035.1033.9035.1035.1016,714
Aug 20, 202434.1535.1533.8534.3034.3027,572
Aug 19, 202434.8034.9534.0034.0034.0020,401
Aug 16, 202434.0034.8533.9034.0034.008,508
Aug 15, 202434.8034.8033.8534.2034.2017,756
Aug 14, 202433.8534.9533.8534.5034.502,497
Aug 13, 202435.1035.1033.8534.5534.5526,503
Aug 12, 202433.8535.1033.8534.1034.1019,562
Aug 9, 202435.1035.1033.8533.8533.8549,483
Aug 8, 202435.0035.8533.2534.5034.5048,699
Aug 7, 202435.1535.8533.8035.8535.8570,404
Aug 6, 202434.3536.1533.9034.2034.2095,642
Aug 5, 202436.7036.7033.8535.0535.05202,674
Aug 2, 202437.1537.3536.0036.7036.7055,520
Aug 1, 202437.2537.8036.1536.8536.8545,729
Jul 31, 202437.8538.6037.2537.2537.2572,151
Jul 30, 202437.9538.1036.6537.8537.8555,877
Jul 29, 202438.6038.6537.8538.6538.6545,356
Jul 26, 202438.5038.7037.9038.6538.6541,953
Jul 23, 202439.8039.8037.9038.9038.9033,829
Jul 22, 202439.7540.1538.5039.0039.0067,621
Jul 19, 202439.3540.1039.1039.6039.6042,021
Jul 18, 202439.9039.9039.3539.5039.5074,242
Jul 17, 202439.5039.9539.3039.8539.8568,696
Jul 16, 202439.5040.1539.4539.7539.7581,655
Jul 15, 202439.8540.1539.8039.9539.9588,309
Jul 12, 202440.0040.0539.6039.7539.7542,714
Jul 11, 202440.0040.0039.6040.0040.0024,023
Jul 10, 202440.1540.1539.8039.9539.9569,019
Jul 9, 202440.1040.1539.8540.1540.1550,555
Jul 8, 202440.0040.5039.2539.4039.40155,700
Jul 5, 202440.6540.8040.0040.5040.5048,101
Jul 4, 202441.1541.1540.1040.5040.5064,451
Jul 3, 202441.9041.9040.8541.1041.1087,699
Jul 2, 202441.9542.5541.7541.7541.75152,371
Jul 1, 202442.0542.0541.3541.8541.85177,118
Jun 28, 202439.8541.9039.8541.9041.90321,367
Jun 27, 202439.5539.8538.9039.6039.6036,201
Jun 26, 202439.5040.0539.0039.9039.9049,399
Jun 25, 202439.9039.9039.4039.4039.4023,896
Jun 24, 202440.0540.2039.6039.9039.9099,410
Jun 21, 202440.6540.6540.0040.2040.2043,699
Jun 20, 202440.2540.5540.0040.3040.3091,020
Jun 19, 202439.8540.4539.7040.3040.3039,159
Jun 18, 202440.4040.4039.9540.2040.2061,813
Jun 17, 202440.2040.9040.1540.3040.3089,478
Jun 14, 202440.1040.3539.9040.2040.2061,058
Jun 13, 202439.7540.0539.3540.0540.0554,898

Related Tickers

BCO.SG Boeing Co
173.06
-1.68%
 
2644.TWO Jong Shyn Shipbuilding Co., Ltd.
78.50
-0.51%
 
2630.TW Air Asia Co., Ltd.
36.70
+0.41%
 
6753.TW Lungteh Shipbuilding Co., Ltd.
98.10
-1.01%
 
4541.TWO Magnate Technology Co., Ltd.
47.30
-0.32%
 
8222.TW Aero Win Technology Corporation
54.40
+1.49%
 
2634.TW Aerospace Industrial Development Corporation
44.15
+0.23%
 
2208.TW CSBC Corporation
18.15
+0.28%
 
BA The Boeing Company
200.32
-1.68%