Carnival Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	11.900	12.000	11.900	11.900	11.900	94,153
2023-11-02	11.900	12.000	11.850	11.850	11.850	98,033
2023-11-01	11.900	11.950	11.850	11.850	11.850	86,614
2023-10-31	12.000	12.000	11.850	11.850	11.850	75,158
2023-10-30	11.950	12.050	11.900	12.000	12.000	103,028
2023-10-27	12.100	12.100	12.000	12.000	12.000	127,277
2023-10-26	12.050	12.100	11.900	12.000	12.000	66,288
2023-10-25	12.000	12.100	11.950	12.050	12.050	111,084
2023-10-24	11.900	12.050	11.900	12.000	12.000	194,190
2023-10-23	12.000	12.100	11.900	12.000	12.000	116,268
2023-10-20	11.950	11.950	11.850	11.950	11.950	165,644
2023-10-19	12.000	12.100	11.950	11.950	11.950	125,028
2023-10-18	12.100	12.150	11.950	12.000	12.000	263,649
2023-10-17	12.300	12.350	12.050	12.100	12.100	385,701
2023-10-16	12.350	12.400	12.200	12.250	12.250	194,887
2023-10-13	12.350	12.500	12.350	12.400	12.400	241,880
2023-10-12	12.450	12.500	12.350	12.500	12.500	167,294
2023-10-11	12.650	12.650	12.300	12.500	12.500	331,436
2023-10-06	12.450	12.800	12.450	12.500	12.500	675,496
2023-10-05	12.500	12.600	12.400	12.450	12.450	213,375
2023-10-04	12.550	12.600	12.350	12.450	12.450	340,258
2023-10-03	12.800	12.800	12.600	12.650	12.650	372,408
2023-10-02	12.850	12.900	12.700	12.800	12.800	329,620
2023-09-28	12.900	12.900	12.750	12.850	12.850	228,323
2023-09-27	12.750	12.900	12.700	12.850	12.850	245,843
2023-09-26	12.950	13.000	12.750	12.850	12.850	225,625
2023-09-25	12.950	13.000	12.850	12.950	12.950	165,512
2023-09-22	12.950	13.000	12.800	12.800	12.800	257,000
2023-09-21	13.200	13.200	12.950	12.950	12.950	288,316
2023-09-20	13.200	13.250	13.050	13.100	13.100	154,424
2023-09-19	13.200	13.200	13.050	13.150	13.150	259,216
2023-09-18	13.200	13.350	13.150	13.200	13.200	164,776
2023-09-15	13.350	13.400	13.200	13.200	13.200	269,116
2023-09-14	13.450	13.450	13.350	13.350	13.350	94,297
2023-09-13	13.250	13.500	13.250	13.400	13.400	251,877
2023-09-12	13.300	13.300	13.200	13.250	13.250	145,976
2023-09-11	13.450	13.500	13.250	13.250	13.250	213,691
2023-09-08	13.400	13.500	13.350	13.400	13.400	196,327
2023-09-07	13.450	13.550	13.350	13.400	13.400	151,748
2023-09-06	13.600	13.700	13.450	13.450	13.450	321,054
2023-09-05	13.500	13.600	13.400	13.500	13.500	212,809
2023-09-04	13.600	13.700	13.400	13.400	13.400	538,463
2023-09-01	13.650	13.750	13.550	13.650	13.650	1,272,166
2023-08-31	13.150	14.000	13.100	13.650	13.650	2,843,343
2023-08-30	13.350	13.400	13.050	13.100	13.100	380,858
2023-08-29	12.850	13.600	12.800	13.250	13.250	1,221,948
2023-08-28	12.900	12.950	12.700	12.750	12.750	298,245
2023-08-25	12.850	12.950	12.750	12.850	12.850	228,648
2023-08-24	13.050	13.050	12.850	12.900	12.900	374,376
2023-08-23	12.950	13.050	12.950	13.000	13.000	227,398
2023-08-22	13.050	13.150	12.900	12.900	12.900	181,715
2023-08-21	13.000	13.100	13.000	13.100	13.100	185,582
2023-08-18	13.200	13.250	12.950	12.950	12.950	311,013
2023-08-17	13.000	13.200	12.900	13.150	13.150	394,135
2023-08-16	13.250	13.250	12.900	13.000	13.000	623,511
2023-08-15	13.300	13.300	13.150	13.200	13.200	245,087
2023-08-14	13.600	13.600	13.150	13.250	13.250	464,425
2023-08-11	13.350	13.650	13.350	13.550	13.550	493,681
2023-08-10	13.450	13.450	13.200	13.400	13.400	369,524
2023-08-09	13.250	13.600	13.200	13.450	13.450	862,241

← NewerPage 13 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.