Carnival Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	14.350	14.450	14.200	14.400	14.002	3,452,347
2023-02-07	14.200	15.100	14.200	14.600	14.197	34,668,797
2023-02-06	14.350	14.450	14.150	14.300	13.905	1,699,885
2023-02-03	14.450	14.550	14.350	14.450	14.051	1,784,968
2023-02-02	14.850	14.850	14.250	14.400	14.002	3,923,106
2023-02-01	14.200	15.000	14.200	14.800	14.391	11,008,329
2023-01-31	14.200	14.200	14.000	14.100	13.711	1,066,250
2023-01-30	13.900	14.250	13.900	14.100	13.711	1,670,263
2023-01-17	13.850	13.950	13.750	13.750	13.370	896,412
2023-01-16	13.800	13.900	13.500	13.900	13.516	2,007,637
2023-01-13	13.950	14.100	13.800	13.800	13.419	1,311,757
2023-01-12	14.000	14.050	13.850	13.850	13.468	1,130,392
2023-01-11	14.050	14.200	13.950	13.950	13.565	2,284,716
2023-01-10	14.300	14.300	13.900	13.900	13.516	2,524,635
2023-01-09	14.450	14.500	14.050	14.150	13.759	3,267,960
2023-01-06	14.300	14.400	14.150	14.300	13.905	4,279,032
2023-01-05	14.500	15.200	14.450	14.450	14.051	37,365,139
2023-01-04	14.600	15.100	14.450	14.500	14.100	24,357,303
2023-01-03	14.350	14.650	14.250	14.550	14.148	7,757,746
2022-12-30	14.450	14.800	14.250	14.250	13.857	4,225,796
2022-12-29	14.650	14.750	14.100	14.250	13.857	5,784,456
2022-12-28	14.900	15.400	14.650	14.700	14.294	17,706,157
2022-12-27	15.350	15.850	14.750	15.050	14.634	43,487,874
2022-12-26	14.450	15.400	14.100	15.250	14.829	25,972,653
2022-12-23	14.250	14.450	14.100	14.200	13.808	1,326,554
2022-12-22	14.250	14.450	14.050	14.400	14.002	3,696,140
2022-12-21	14.050	14.300	13.900	14.050	13.662	6,697,654
2022-12-20	14.100	14.600	13.850	13.900	13.516	6,035,511
2022-12-19	14.350	14.600	14.000	14.000	13.613	4,035,260
2022-12-16	14.500	14.850	14.150	14.400	14.002	4,736,565
2022-12-15	14.050	15.100	14.050	14.900	14.489	14,520,356
2022-12-14	13.950	14.450	13.950	14.000	13.613	8,328,406
2022-12-13	14.550	15.050	13.800	13.800	13.419	16,843,252
2022-12-12	14.250	15.100	14.050	14.500	14.100	13,025,061
2022-12-09	15.700	15.900	14.200	14.350	13.954	24,399,741
2022-12-08	14.050	15.300	13.950	15.300	14.878	16,206,795
2022-12-07	14.400	14.500	13.750	13.950	13.565	4,492,120
2022-12-06	14.700	14.950	14.150	14.300	13.905	6,852,672
2022-12-05	14.700	15.250	14.550	14.650	14.246	7,648,915
2022-12-02	15.500	15.500	14.550	14.650	14.246	8,592,889
2022-12-01	15.600	15.900	14.900	15.250	14.829	18,100,421
2022-11-30	16.700	17.000	15.100	15.300	14.878	44,549,864
2022-11-29	14.950	15.950	14.800	15.950	15.510	25,550,873
2022-11-28	13.200	14.500	13.000	14.500	14.100	16,240,992
2022-11-25	12.000	13.200	12.000	13.200	12.836	4,837,583
2022-11-24	12.250	12.400	11.950	12.000	11.669	1,032,123
2022-11-23	11.950	12.850	11.950	12.300	11.960	2,861,764
2022-11-22	12.350	12.350	11.850	11.950	11.620	3,236,574
2022-11-21	11.000	12.000	10.850	12.000	11.669	2,972,455
2022-11-18	11.000	11.100	10.850	10.950	10.648	155,332
2022-11-17	11.000	11.100	11.000	11.000	10.696	41,530
2022-11-16	11.150	11.200	10.900	10.900	10.599	157,819
2022-11-15	11.350	11.450	11.100	11.200	10.891	337,367
2022-11-14	11.350	11.500	11.300	11.300	10.988	297,813
2022-11-11	11.500	11.500	11.200	11.250	10.939	464,880
2022-11-10	11.400	11.400	11.200	11.200	10.891	161,642
2022-11-09	11.300	11.500	11.300	11.350	11.037	217,584
2022-11-08	11.750	11.750	11.250	11.300	10.988	389,523
2022-11-07	11.450	11.700	11.450	11.600	11.280	775,577
2022-11-04	10.600	11.550	10.550	11.450	11.134	604,400

← NewerPage 16 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.