Carnival Industrial Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	11.150	11.200	11.100	11.200	11.200	331,222
2024-08-01	11.300	11.300	11.200	11.250	11.250	242,475
2024-07-31	11.300	11.300	11.200	11.250	11.250	155,822
2024-07-30	11.300	11.300	11.100	11.250	11.250	197,158
2024-07-29	11.350	11.400	11.300	11.300	11.300	84,629
2024-07-26	11.250	11.300	11.200	11.300	11.300	151,310
2024-07-23	11.500	11.550	11.400	11.400	11.400	167,864
2024-07-22	11.550	11.550	11.350	11.400	11.400	226,484
2024-07-19	11.650	11.650	11.400	11.600	11.600	388,030
2024-07-18	11.600	11.650	11.550	11.650	11.650	231,855
2024-07-17	11.600	11.600	11.550	11.600	11.600	213,277
2024-07-16	11.550	11.600	11.450	11.600	11.600	203,210
2024-07-15	11.600	11.600	11.450	11.550	11.550	120,310
2024-07-12	11.550	11.600	11.500	11.550	11.550	136,183
2024-07-11	11.600	11.650	11.500	11.600	11.600	202,074
2024-07-10	11.500	11.600	11.500	11.600	11.600	281,165
2024-07-09	11.650	11.700	11.400	11.550	11.550	284,558
2024-07-08	11.650	11.750	11.500	11.650	11.650	589,946
2024-07-05	11.400	11.550	11.350	11.550	11.550	578,984
2024-07-04	11.350	11.400	11.250	11.400	11.400	549,680
2024-07-03	11.300	11.400	11.250	11.350	11.350	364,609
2024-07-02	11.400	11.400	11.250	11.250	11.250	217,774
2024-07-01	11.350	11.400	11.250	11.400	11.400	159,972
2024-06-28	11.350	11.350	11.200	11.350	11.350	299,542
2024-06-27	11.250	11.350	11.200	11.300	11.300	324,811
2024-06-26	11.350	11.400	11.250	11.350	11.350	148,772
2024-06-25	11.400	11.400	11.250	11.350	11.350	286,328
2024-06-24	11.350	11.400	11.300	11.300	11.300	85,256
2024-06-21	11.300	11.350	11.250	11.350	11.350	152,343
2024-06-20	11.350	11.350	11.250	11.300	11.300	256,652
2024-06-19	11.350	11.400	11.250	11.350	11.350	228,069
2024-06-18	11.350	11.350	11.250	11.300	11.300	154,949
2024-06-17	11.300	11.350	11.250	11.350	11.350	156,555
2024-06-14	11.250	11.300	11.200	11.250	11.250	137,655
2024-06-13	11.300	11.350	11.200	11.250	11.250	112,026
2024-06-12	11.400	11.400	11.200	11.300	11.300	314,585
2024-06-11	11.500	11.500	11.350	11.400	11.400	252,790
2024-06-07	11.300	11.450	11.250	11.450	11.450	345,156
2024-06-06	11.450	11.450	11.250	11.300	11.300	227,035
2024-06-05	11.450	11.450	11.300	11.350	11.350	143,010
2024-06-04	11.400	11.500	11.350	11.350	11.350	280,707
2024-06-03	11.550	11.550	11.400	11.400	11.400	214,988
2024-05-31	11.500	11.550	11.400	11.550	11.550	255,220
2024-05-30	11.550	11.550	11.350	11.500	11.500	230,504
2024-05-29	11.500	11.550	11.450	11.550	11.550	284,804
2024-05-28	11.400	11.500	11.400	11.500	11.500	226,145
2024-05-27	11.500	11.500	11.400	11.450	11.450	159,316
2024-05-24	11.500	11.550	11.350	11.550	11.550	243,597
2024-05-23	11.450	11.500	11.400	11.450	11.450	171,515
2024-05-22	11.600	11.600	11.400	11.550	11.550	263,066
2024-05-21	11.600	11.650	11.450	11.550	11.550	156,709
2024-05-20	11.600	11.650	11.550	11.550	11.550	239,291
2024-05-17	11.500	11.600	11.450	11.550	11.550	322,418
2024-05-16	11.500	11.500	11.400	11.450	11.450	257,379
2024-05-15	11.500	11.500	11.400	11.450	11.450	225,763
2024-05-14	11.450	11.500	11.400	11.450	11.450	179,678
2024-05-13	11.450	11.450	11.300	11.400	11.400	209,946
2024-05-10	11.400	11.450	11.300	11.350	11.350	152,241
2024-05-09	11.450	11.550	11.350	11.350	11.350	151,724
2024-05-08	11.500	11.550	11.400	11.450	11.450	126,071

← NewerPage 10 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.