Carnival Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	11.700	11.700	11.450	11.450	11.450	290,760
2024-05-06	11.750	11.800	11.500	11.600	11.600	458,164
2024-05-03	11.750	11.750	11.500	11.650	11.650	323,458
2024-05-02	11.400	11.700	11.350	11.700	11.700	618,114
2024-04-30	11.500	11.500	11.300	11.400	11.400	404,501
2024-04-29	11.450	11.450	11.350	11.450	11.450	383,998
2024-04-26	11.200	11.400	11.150	11.350	11.350	503,829
2024-04-25	11.250	11.250	11.100	11.200	11.200	186,372
2024-04-24	11.300	11.300	11.150	11.300	11.300	258,382
2024-04-23	11.300	11.300	11.050	11.200	11.200	284,024
2024-04-22	11.000	11.300	11.000	11.200	11.200	638,520
2024-04-19	11.200	11.200	10.950	10.950	10.950	401,661
2024-04-18	11.150	11.200	11.050	11.200	11.200	306,779
2024-04-17	11.100	11.250	11.100	11.200	11.200	212,590
2024-04-16	11.300	11.300	11.000	11.100	11.100	351,236
2024-04-15	11.300	11.350	11.250	11.300	11.300	184,994
2024-04-12	11.300	11.400	11.250	11.300	11.300	260,940
2024-04-11	11.400	11.400	11.250	11.250	11.250	367,268
2024-04-10	11.400	11.450	11.350	11.400	11.400	469,562
2024-04-09	11.350	11.500	11.350	11.500	11.500	404,438
2024-04-08	11.300	11.400	11.300	11.400	11.400	209,919
2024-04-03	11.400	11.400	11.250	11.350	11.350	280,938
2024-04-02	11.450	11.550	11.400	11.400	11.400	234,654
2024-04-01	11.350	11.500	11.350	11.450	11.450	269,187
2024-03-29	11.500	11.500	11.350	11.350	11.350	200,345
2024-03-28	11.450	11.550	11.400	11.550	11.550	179,641
2024-03-27	11.350	11.500	11.350	11.450	11.450	266,502
2024-03-26	11.350	11.500	11.300	11.400	11.400	402,506
2024-03-25	11.300	11.350	11.200	11.350	11.350	250,463
2024-03-22	11.300	11.350	11.150	11.300	11.300	505,519
2024-03-21	11.300	11.350	11.150	11.300	11.300	334,671
2024-03-20	11.350	11.350	11.100	11.300	11.300	571,777
2024-03-19	11.300	11.350	11.250	11.350	11.350	474,915
2024-03-18	11.500	11.500	11.250	11.350	11.350	433,063
2024-03-15	11.750	11.750	11.400	11.500	11.500	489,983
2024-03-14	11.750	11.800	11.650	11.750	11.750	254,935
2024-03-13	11.800	11.850	11.550	11.700	11.700	637,743
2024-03-12	11.700	11.900	11.700	11.850	11.850	257,164
2024-03-11	11.800	11.850	11.700	11.800	11.800	295,795
2024-03-08	11.900	11.950	11.800	11.800	11.800	203,910
2024-03-07	12.000	12.050	11.900	11.900	11.900	367,638
2024-03-06	12.000	12.000	11.900	12.000	12.000	253,351
2024-03-05	11.900	12.000	11.850	12.000	12.000	160,569
2024-03-04	11.900	12.000	11.850	11.950	11.950	151,351
2024-03-01	11.950	12.000	11.850	11.900	11.900	159,831
2024-02-29	11.950	12.050	11.950	11.950	11.950	125,927
2024-02-27	12.000	12.050	11.950	12.000	12.000	111,294
2024-02-26	12.000	12.050	11.950	12.050	12.050	314,818
2024-02-23	12.000	12.100	11.950	12.050	12.050	197,782
2024-02-22	12.100	12.100	11.900	12.000	12.000	401,984
2024-02-21	12.100	12.100	11.950	12.050	12.050	239,440
2024-02-20	12.000	12.050	11.900	12.000	12.000	220,895
2024-02-19	11.800	12.000	11.800	11.950	11.950	389,809
2024-02-16	11.850	11.950	11.750	11.800	11.800	300,354
2024-02-15	11.850	11.900	11.600	11.850	11.850	748,396
2024-02-05	12.050	12.050	11.900	12.000	12.000	181,462
2024-02-02	12.150	12.150	11.950	12.050	12.050	169,918
2024-02-01	12.100	12.100	11.950	12.000	12.000	197,710
2024-01-31	12.100	12.100	12.000	12.050	12.050	83,611
2024-01-30	12.150	12.150	11.950	12.100	12.100	157,343

← NewerPage 11 of 21 · 1,221 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.