Carnival Industrial Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.120 | 8.150 | 8.070 | 8.110 | 8.110 | 67,173 |
| 2026-10-19 | 8.110 | 8.140 | 8.080 | 8.120 | 8.120 | 158,203 |
| 2026-10-16 | 8.110 | 8.130 | 8.090 | 8.120 | 8.120 | 80,489 |
| 2026-10-15 | 8.110 | 8.140 | 8.100 | 8.130 | 8.130 | 104,527 |
| 2026-10-14 | 8.120 | 8.150 | 8.110 | 8.150 | 8.150 | 56,299 |
| 2026-10-13 | 8.110 | 8.140 | 8.060 | 8.120 | 8.120 | 246,451 |
| 2026-10-12 | 8.160 | 8.190 | 8.100 | 8.130 | 8.130 | 140,491 |
| 2026-10-08 | 8.110 | 8.160 | 8.090 | 8.160 | 8.160 | 64,792 |
| 2026-10-07 | 8.060 | 8.160 | 8.060 | 8.160 | 8.160 | 155,730 |
| 2026-10-06 | 8.100 | 8.130 | 8.070 | 8.130 | 8.130 | 68,162 |
| 2026-10-05 | 8.120 | 8.140 | 8.060 | 8.120 | 8.120 | 197,000 |
| 2026-10-02 | 8.070 | 8.140 | 8.070 | 8.130 | 8.130 | 125,866 |
| 2026-10-01 | 8.100 | 8.150 | 8.050 | 8.130 | 8.130 | 166,939 |
| 2026-09-30 | 8.100 | 8.140 | 8.050 | 8.140 | 8.140 | 201,167 |
| 2026-09-29 | 8.110 | 8.110 | 8.040 | 8.040 | 8.040 | 194,999 |
| 2026-09-24 | 8.060 | 8.120 | 8.010 | 8.100 | 8.100 | 388,556 |
| 2026-09-23 | 8.010 | 8.080 | 8.000 | 8.080 | 8.080 | 109,759 |
| 2026-09-22 | 8.070 | 8.070 | 7.980 | 8.020 | 8.020 | 157,364 |
| 2026-09-21 | 8.120 | 8.120 | 7.970 | 8.020 | 8.020 | 88,116 |
| 2026-09-18 | 8.120 | 8.120 | 7.970 | 8.020 | 8.020 | 237,241 |
| 2026-09-17 | 7.980 | 8.070 | 7.980 | 8.020 | 8.020 | 93,999 |
| 2026-09-16 | 7.980 | 8.100 | 7.940 | 8.020 | 8.020 | 172,000 |
| 2026-09-15 | 8.120 | 8.140 | 7.960 | 7.980 | 7.980 | 312,084 |
| 2026-09-14 | 8.140 | 8.140 | 8.030 | 8.080 | 8.080 | 92,070 |
| 2026-09-11 | 8.150 | 8.160 | 8.080 | 8.080 | 8.080 | 95,098 |
| 2026-09-10 | 8.160 | 8.180 | 8.100 | 8.150 | 8.150 | 99,266 |
| 2026-09-09 | 8.200 | 8.260 | 8.130 | 8.190 | 8.190 | 137,010 |
| 2026-09-08 | 8.270 | 8.270 | 8.130 | 8.200 | 8.200 | 155,171 |
| 2026-09-07 | 8.310 | 8.310 | 8.150 | 8.230 | 8.230 | 142,503 |
| 2026-09-04 | 8.290 | 8.320 | 8.210 | 8.280 | 8.280 | 90,229 |
| 2026-09-03 | 8.300 | 8.330 | 8.230 | 8.290 | 8.290 | 116,289 |
| 2026-09-02 | 8.310 | 8.320 | 8.250 | 8.290 | 8.290 | 126,051 |
| 2026-09-01 | 8.330 | 8.340 | 8.270 | 8.310 | 8.310 | 135,000 |
| 2026-08-31 | 8.310 | 8.350 | 8.230 | 8.320 | 8.320 | 180,396 |
| 2026-08-28 | 8.330 | 8.330 | 8.240 | 8.290 | 8.290 | 73,372 |
| 2026-08-27 | 8.280 | 8.340 | 8.280 | 8.280 | 8.280 | 141,500 |
| 2026-08-26 | 8.270 | 8.300 | 8.230 | 8.280 | 8.280 | 128,687 |
| 2026-08-25 | 8.280 | 8.330 | 8.220 | 8.230 | 8.230 | 81,000 |
| 2026-08-24 | 8.350 | 8.350 | 8.250 | 8.330 | 8.330 | 56,125 |
| 2026-08-21 | 8.230 | 8.340 | 8.230 | 8.310 | 8.310 | 207,023 |
| 2026-08-20 | 8.280 | 8.280 | 8.190 | 8.230 | 8.230 | 74,917 |
| 2026-08-19 | 8.270 | 8.270 | 8.160 | 8.180 | 8.180 | 132,435 |
| 2026-08-18 | 8.230 | 8.290 | 8.200 | 8.270 | 8.270 | 111,002 |
| 2026-08-17 | 8.320 | 8.320 | 8.230 | 8.280 | 8.280 | 167,000 |
| 2026-08-14 | 8.320 | 8.320 | 8.220 | 8.310 | 8.310 | 114,012 |
| 2026-08-13 | 8.310 | 8.310 | 8.210 | 8.290 | 8.290 | 125,313 |
| 2026-08-12 | 8.300 | 8.350 | 8.260 | 8.300 | 8.300 | 144,062 |
| 2026-08-11 | 8.290 | 8.320 | 8.230 | 8.300 | 8.300 | 81,887 |
| 2026-08-10 | 8.280 | 8.330 | 8.270 | 8.290 | 8.290 | 66,804 |
| 2026-08-07 | 8.230 | 8.280 | 8.210 | 8.280 | 8.280 | 103,926 |
| 2026-08-06 | 8.350 | 8.350 | 8.180 | 8.250 | 8.250 | 87,500 |
| 2026-08-05 | 8.300 | 8.360 | 8.220 | 8.300 | 8.300 | 112,894 |
| 2026-08-04 | 8.210 | 8.320 | 8.200 | 8.250 | 8.250 | 98,100 |
| 2026-08-03 | 8.230 | 8.280 | 8.110 | 8.270 | 8.270 | 128,917 |
| 2026-07-31 | 8.190 | 8.460 | 8.180 | 8.220 | 8.220 | 123,384 |
| 2026-07-30 | 8.280 | 8.280 | 8.130 | 8.180 | 8.180 | 155,100 |
| 2026-07-29 | 8.340 | 8.410 | 8.200 | 8.280 | 8.280 | 241,554 |
| 2026-07-28 | 8.320 | 8.350 | 8.200 | 8.340 | 8.340 | 98,200 |
| 2026-07-27 | 8.530 | 8.530 | 8.330 | 8.390 | 8.390 | 75,000 |
| 2026-07-24 | 8.570 | 8.570 | 8.320 | 8.450 | 8.450 | 103,080 |
Page 1 of 21 · 1,216 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-27 | 0.3700 TWD |
| 2022-07-21 | 0.3500 TWD |
| 2021-08-05 | 0.3000 TWD |
| 2020-07-10 | 0.5000 TWD |
| 2020-02-06 | 2.0951 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.