Carnival Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	10.600	11.550	10.550	11.450	11.134	604,400
2022-11-03	10.700	10.750	10.600	10.600	10.307	81,027
2022-11-02	10.700	10.800	10.600	10.700	10.405	97,623
2022-11-01	10.650	10.800	10.650	10.700	10.405	76,293
2022-10-31	10.800	10.800	10.650	10.700	10.405	69,466
2022-10-28	10.800	10.800	10.600	10.750	10.453	81,142
2022-10-27	10.700	10.900	10.550	10.800	10.502	366,473
2022-10-26	10.800	10.850	10.450	10.650	10.356	326,242
2022-10-25	10.700	10.800	10.600	10.800	10.502	117,364
2022-10-24	10.600	10.750	10.600	10.650	10.356	190,721
2022-10-21	10.450	10.600	10.450	10.600	10.307	29,472
2022-10-20	10.500	10.500	10.350	10.500	10.210	141,442
2022-10-19	10.600	10.650	10.450	10.550	10.259	170,655
2022-10-18	10.450	10.650	10.450	10.550	10.259	124,432
2022-10-17	10.500	10.550	10.350	10.450	10.162	77,688
2022-10-14	10.500	10.750	10.300	10.500	10.210	418,309
2022-10-13	10.400	10.500	10.100	10.450	10.162	350,762
2022-10-12	10.450	10.600	10.300	10.450	10.162	227,138
2022-10-11	10.200	10.500	10.150	10.450	10.162	208,765
2022-10-07	10.300	10.300	10.200	10.300	10.016	85,379
2022-10-06	10.300	10.350	10.250	10.300	10.016	99,345
2022-10-05	10.250	10.350	10.250	10.250	9.967	42,511
2022-10-04	10.200	10.350	10.150	10.200	9.918	183,502
2022-10-03	10.350	10.350	10.150	10.150	9.870	178,535
2022-09-30	10.250	10.400	10.250	10.350	10.064	92,903
2022-09-29	10.350	10.500	10.200	10.400	10.113	200,001
2022-09-28	10.600	10.600	10.200	10.300	10.016	213,422
2022-09-27	10.500	10.550	10.450	10.550	10.259	49,806
2022-09-26	10.550	10.550	10.300	10.500	10.210	188,630
2022-09-23	10.750	10.750	10.600	10.650	10.356	46,666
2022-09-22	10.600	10.750	10.500	10.700	10.405	133,964
2022-09-21	10.750	10.800	10.600	10.650	10.356	176,704
2022-09-20	10.800	10.850	10.750	10.800	10.502	93,812
2022-09-19	10.850	10.900	10.700	10.750	10.453	113,239
2022-09-16	11.050	11.100	10.850	10.950	10.648	174,139
2022-09-15	10.850	11.000	10.800	11.000	10.696	407,970
2022-09-14	10.550	10.950	10.550	10.800	10.502	250,149
2022-09-13	10.700	10.750	10.700	10.700	10.405	85,527
2022-09-12	10.750	10.750	10.700	10.750	10.453	57,407
2022-09-08	10.550	10.650	10.500	10.650	10.356	72,386
2022-09-07	10.550	10.550	10.400	10.500	10.210	148,760
2022-09-06	10.750	10.750	10.600	10.600	10.307	36,713
2022-09-05	10.700	10.700	10.550	10.600	10.307	79,611
2022-09-02	10.700	10.700	10.600	10.650	10.356	67,557
2022-09-01	10.600	10.700	10.550	10.600	10.307	82,317
2022-08-31	10.650	10.750	10.600	10.650	10.356	46,976
2022-08-30	10.850	10.850	10.650	10.750	10.453	71,473
2022-08-29	10.650	10.700	10.550	10.700	10.405	94,100
2022-08-26	10.650	10.800	10.650	10.800	10.502	131,666
2022-08-25	10.600	10.650	10.550	10.600	10.307	186,219
2022-08-24	10.500	10.650	10.450	10.500	10.210	123,186
2022-08-23	10.400	10.500	10.350	10.450	10.162	32,146
2022-08-22	10.450	10.500	10.350	10.500	10.210	297,912
2022-08-19	10.600	10.700	10.550	10.650	10.356	246,637
2022-08-18	10.600	10.600	10.450	10.550	10.259	155,621
2022-08-17	10.500	10.600	10.500	10.600	10.307	156,333
2022-08-16	10.600	10.600	10.500	10.600	10.307	74,465
2022-08-15	10.600	10.650	10.500	10.600	10.307	89,535
2022-08-12	10.450	10.650	10.300	10.600	10.307	209,139
2022-08-11	10.300	10.500	10.250	10.400	10.113	313,153

← NewerPage 17 of 21 · 1,222 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.