Carnival Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	13.350	13.350	13.150	13.200	13.200	180,349
2023-08-07	13.350	13.400	13.150	13.250	13.250	157,457
2023-08-04	13.300	13.300	13.200	13.300	13.300	162,601
2023-08-02	13.250	13.350	13.150	13.200	13.200	399,594
2023-08-01	13.200	13.350	13.200	13.250	13.250	408,735
2023-07-31	13.300	13.350	13.150	13.200	13.200	358,651
2023-07-28	13.250	13.300	13.200	13.300	13.300	335,462
2023-07-27	13.150	13.300	13.150	13.250	13.250	695,253
2023-07-26	13.350	13.450	13.300	13.400	13.030	322,574
2023-07-25	13.200	13.450	13.150	13.250	12.884	556,970
2023-07-24	13.550	13.550	13.200	13.200	12.836	494,299
2023-07-21	13.450	13.650	13.450	13.450	13.079	331,361
2023-07-20	13.550	13.550	13.350	13.400	13.030	321,436
2023-07-19	13.550	13.700	13.400	13.400	13.030	361,914
2023-07-18	13.500	13.550	13.350	13.500	13.127	468,518
2023-07-17	13.600	13.600	13.200	13.550	13.176	906,784
2023-07-14	13.700	13.750	13.500	13.500	13.127	480,558
2023-07-13	13.650	13.800	13.600	13.600	13.225	473,932
2023-07-12	13.800	13.900	13.600	13.650	13.273	679,150
2023-07-11	13.900	13.900	13.750	13.850	13.468	546,900
2023-07-10	13.850	14.050	13.850	13.900	13.516	337,574
2023-07-07	13.900	13.950	13.700	13.850	13.468	546,212
2023-07-06	14.000	14.050	13.850	13.900	13.516	527,283
2023-07-05	14.100	14.150	13.950	14.000	13.613	525,022
2023-07-04	14.300	14.300	13.950	14.000	13.613	832,425
2023-07-03	14.300	14.350	14.150	14.250	13.857	760,490
2023-06-30	14.550	14.550	14.150	14.150	13.759	919,466
2023-06-29	14.200	14.600	14.150	14.450	14.051	2,466,983
2023-06-28	13.950	14.150	13.950	14.050	13.662	1,275,294
2023-06-27	13.900	14.050	13.800	13.850	13.468	676,340
2023-06-26	13.950	13.950	13.800	13.850	13.468	237,788
2023-06-21	13.800	13.950	13.700	13.900	13.516	366,061
2023-06-20	13.950	13.950	13.700	13.800	13.419	521,156
2023-06-19	13.850	14.100	13.850	13.850	13.468	823,127
2023-06-16	13.950	14.150	13.800	13.800	13.419	991,896
2023-06-15	13.800	13.950	13.800	13.900	13.516	638,056
2023-06-14	13.950	13.950	13.800	13.850	13.468	402,812
2023-06-13	13.900	13.950	13.750	13.800	13.419	453,051
2023-06-12	14.000	14.000	13.800	13.900	13.516	542,088
2023-06-09	13.950	13.950	13.800	13.900	13.516	504,500
2023-06-08	13.800	13.950	13.750	13.900	13.516	690,711
2023-06-07	13.850	13.900	13.750	13.750	13.370	459,081
2023-06-06	13.750	13.850	13.650	13.800	13.419	700,576
2023-06-05	13.800	13.800	13.600	13.700	13.322	476,081
2023-06-02	13.850	13.850	13.600	13.700	13.322	582,542
2023-06-01	13.450	13.800	13.450	13.750	13.370	1,377,706
2023-05-31	13.400	13.600	13.400	13.400	13.030	458,087
2023-05-30	13.450	13.550	13.400	13.400	13.030	495,287
2023-05-29	13.400	13.500	13.250	13.400	13.030	880,639
2023-05-26	13.650	13.650	13.350	13.350	12.981	571,188
2023-05-25	13.600	13.600	13.500	13.500	13.127	328,687
2023-05-24	13.500	13.650	13.500	13.550	13.176	316,240
2023-05-23	13.500	13.550	13.450	13.500	13.127	330,031
2023-05-22	13.450	13.600	13.450	13.500	13.127	409,515
2023-05-19	13.300	13.550	13.300	13.450	13.079	578,594
2023-05-18	13.400	13.500	13.300	13.300	12.933	343,726
2023-05-17	13.350	13.450	13.300	13.350	12.981	442,787
2023-05-16	13.250	13.350	13.200	13.300	12.933	298,060
2023-05-15	13.150	13.200	12.950	13.150	12.787	551,152
2023-05-12	13.200	13.300	13.100	13.100	12.738	463,679

← NewerPage 14 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.