Carnival Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	12.050	12.100	12.050	12.100	12.100	113,765
2024-01-26	12.000	12.050	11.950	11.950	11.950	268,133
2024-01-25	12.050	12.100	12.000	12.050	12.050	222,246
2024-01-24	12.050	12.100	12.000	12.050	12.050	103,279
2024-01-23	12.100	12.100	12.000	12.050	12.050	190,189
2024-01-22	12.050	12.100	12.000	12.000	12.000	163,869
2024-01-19	11.950	12.100	11.950	12.000	12.000	181,127
2024-01-18	12.000	12.200	11.900	11.900	11.900	508,728
2024-01-17	11.950	12.100	11.900	12.000	12.000	620,021
2024-01-16	12.300	12.300	11.900	11.900	11.900	494,691
2024-01-15	12.400	12.400	12.200	12.250	12.250	299,285
2024-01-12	12.500	12.500	12.350	12.350	12.350	205,720
2024-01-11	12.350	12.800	12.350	12.450	12.450	757,221
2024-01-10	12.350	12.650	12.250	12.250	12.250	695,661
2024-01-09	12.800	12.800	12.250	12.250	12.250	1,004,390
2024-01-08	12.250	12.900	12.250	12.750	12.750	2,165,260
2024-01-05	11.900	11.950	11.850	11.900	11.900	162,689
2024-01-04	11.900	11.900	11.850	11.900	11.900	114,852
2024-01-03	12.000	12.000	11.850	11.900	11.900	149,143
2024-01-02	11.950	12.000	11.900	12.000	12.000	69,627
2023-12-29	12.000	12.000	11.900	11.950	11.950	75,475
2023-12-28	12.000	12.100	11.900	12.000	12.000	163,624
2023-12-27	12.050	12.050	12.000	12.050	12.050	139,824
2023-12-26	11.950	12.100	11.900	12.050	12.050	252,632
2023-12-25	11.900	12.000	11.900	11.950	11.950	171,344
2023-12-22	11.900	11.950	11.850	11.900	11.900	289,332
2023-12-21	12.000	12.050	11.900	11.900	11.900	295,053
2023-12-20	12.000	12.000	11.950	11.950	11.950	216,583
2023-12-19	12.000	12.000	11.950	11.950	11.950	88,684
2023-12-18	12.000	12.150	12.000	12.000	12.000	282,781
2023-12-15	11.900	12.050	11.850	12.000	12.000	229,773
2023-12-14	11.950	12.000	11.850	11.850	11.850	384,805
2023-12-13	11.950	12.000	11.900	12.000	12.000	101,580
2023-12-12	12.050	12.050	11.900	12.000	12.000	145,520
2023-12-11	12.000	12.050	11.950	12.000	12.000	150,532
2023-12-08	12.050	12.100	11.950	12.000	12.000	245,422
2023-12-07	12.100	12.150	12.050	12.100	12.100	126,600
2023-12-06	12.100	12.200	12.050	12.150	12.150	239,156
2023-12-05	12.100	12.100	12.000	12.100	12.100	165,481
2023-12-04	12.050	12.150	12.050	12.100	12.100	230,691
2023-12-01	12.050	12.050	12.000	12.050	12.050	129,410
2023-11-30	12.000	12.100	12.000	12.050	12.050	141,800
2023-11-29	12.100	12.150	11.950	12.050	12.050	127,641
2023-11-28	12.000	12.100	12.000	12.100	12.100	200,695
2023-11-27	12.100	12.100	11.950	12.000	12.000	122,570
2023-11-24	12.050	12.100	12.000	12.000	12.000	147,937
2023-11-23	12.100	12.150	12.050	12.100	12.100	153,852
2023-11-22	12.300	12.300	12.050	12.050	12.050	231,651
2023-11-21	12.100	12.300	12.000	12.200	12.200	850,966
2023-11-20	12.150	12.200	12.000	12.000	12.000	161,559
2023-11-17	12.050	12.200	12.050	12.150	12.150	131,735
2023-11-16	11.950	12.100	11.950	12.100	12.100	218,606
2023-11-15	11.900	12.050	11.900	11.900	11.900	161,160
2023-11-14	11.900	11.950	11.850	11.850	11.850	133,528
2023-11-13	11.950	11.950	11.850	11.900	11.900	140,133
2023-11-10	11.950	12.050	11.900	11.900	11.900	133,693
2023-11-09	12.050	12.050	11.900	11.950	11.950	142,229
2023-11-08	12.050	12.100	11.950	11.950	11.950	94,598
2023-11-07	12.150	12.150	12.000	12.050	12.050	87,884
2023-11-06	12.000	12.200	12.000	12.150	12.150	235,325

← NewerPage 12 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.