Carnival Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	13.550	13.550	13.150	13.150	12.787	856,711
2023-05-10	13.600	13.650	13.450	13.450	13.079	716,015
2023-05-09	14.050	14.050	13.500	13.500	13.127	1,544,682
2023-05-08	14.200	14.200	14.000	14.050	13.662	461,500
2023-05-05	14.300	14.450	14.100	14.100	13.711	811,175
2023-05-04	14.400	14.500	14.250	14.300	13.905	435,158
2023-05-03	14.550	14.650	14.250	14.350	13.954	1,016,005
2023-05-02	14.600	14.800	14.350	14.550	14.148	2,078,009
2023-04-28	14.200	14.400	14.050	14.400	14.002	861,233
2023-04-27	14.100	14.200	13.900	14.100	13.711	605,873
2023-04-26	13.900	14.100	13.700	14.050	13.662	535,099
2023-04-25	14.300	14.500	13.900	13.900	13.516	1,400,231
2023-04-24	14.100	14.400	14.050	14.250	13.857	714,502
2023-04-21	14.300	14.450	14.000	14.100	13.711	1,741,346
2023-04-20	14.650	14.650	14.200	14.250	13.857	1,771,545
2023-04-19	14.750	14.950	14.400	14.550	14.148	4,626,100
2023-04-18	14.700	14.950	14.350	14.400	14.002	5,083,932
2023-04-17	14.350	14.600	14.100	14.550	14.148	4,458,591
2023-04-14	13.950	14.400	13.850	14.300	13.905	4,737,129
2023-04-13	13.600	14.250	13.550	13.850	13.468	4,114,658
2023-04-12	13.400	13.600	13.400	13.600	13.225	1,301,597
2023-04-11	13.400	13.450	13.250	13.300	12.933	369,008
2023-04-10	13.350	13.450	13.300	13.400	13.030	302,953
2023-04-07	13.350	13.450	13.300	13.350	12.981	318,671
2023-04-06	13.300	13.450	13.250	13.350	12.981	344,512
2023-03-31	13.300	13.400	13.250	13.300	12.933	266,905
2023-03-30	13.400	13.400	13.200	13.300	12.933	559,287
2023-03-29	13.500	13.550	13.300	13.350	12.981	570,938
2023-03-28	13.800	13.800	13.350	13.400	13.030	1,826,171
2023-03-27	13.350	14.000	13.350	13.900	13.516	3,635,455
2023-03-24	13.500	13.550	13.300	13.350	12.981	456,078
2023-03-23	13.350	13.650	13.350	13.450	13.079	748,836
2023-03-22	13.450	13.500	13.250	13.350	12.981	566,774
2023-03-21	13.400	13.500	13.350	13.350	12.981	327,522
2023-03-20	13.350	13.350	13.150	13.300	12.933	458,698
2023-03-17	13.150	13.250	13.100	13.200	12.836	628,297
2023-03-16	13.250	13.400	13.000	13.000	12.641	1,426,885
2023-03-15	13.750	13.800	13.450	13.450	13.079	547,629
2023-03-14	13.700	13.800	13.500	13.650	13.273	838,489
2023-03-13	13.450	13.850	13.300	13.850	13.468	1,266,085
2023-03-10	13.800	13.800	13.350	13.450	13.079	1,727,511
2023-03-09	13.950	14.000	13.750	13.800	13.419	1,487,864
2023-03-08	14.100	14.100	13.950	13.950	13.565	965,510
2023-03-07	14.250	14.300	14.050	14.050	13.662	916,976
2023-03-06	14.100	14.250	14.050	14.200	13.808	1,376,269
2023-03-03	14.050	14.100	13.950	13.950	13.565	1,007,336
2023-03-02	13.950	14.100	13.900	13.950	13.565	833,715
2023-03-01	14.100	14.250	13.900	13.900	13.516	1,136,566
2023-02-24	14.450	14.450	14.100	14.100	13.711	1,986,289
2023-02-23	14.500	14.600	14.300	14.350	13.954	1,624,330
2023-02-22	14.350	14.550	14.200	14.500	14.100	1,964,400
2023-02-21	14.550	14.800	14.300	14.400	14.002	3,268,621
2023-02-20	14.450	14.450	14.200	14.300	13.905	2,068,924
2023-02-17	14.600	14.850	14.350	14.350	13.954	2,437,721
2023-02-16	14.400	14.750	14.300	14.600	14.197	3,216,119
2023-02-15	14.350	14.550	14.100	14.250	13.857	2,162,614
2023-02-14	14.350	14.500	14.250	14.350	13.954	1,455,667
2023-02-13	14.450	14.550	14.150	14.250	13.857	1,856,939
2023-02-10	14.400	14.950	14.350	14.400	14.002	7,257,398
2023-02-09	14.400	14.600	14.250	14.350	13.954	2,139,817

← NewerPage 15 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.