Carnival Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	10.200	10.250	10.200	10.250	9.967	69,493
2022-08-08	10.100	10.200	10.050	10.200	9.918	57,331
2022-08-05	10.000	10.250	10.000	10.250	9.967	197,277
2022-08-04	10.050	10.150	9.970	10.100	9.821	384,042
2022-08-03	10.050	10.100	10.000	10.050	9.773	144,822
2022-08-02	10.150	10.150	10.050	10.100	9.821	103,601
2022-08-01	10.100	10.150	10.100	10.150	9.870	49,892
2022-07-29	10.100	10.150	10.000	10.100	9.821	141,144
2022-07-28	10.050	10.100	10.000	10.050	9.773	161,390
2022-07-27	10.050	10.150	9.960	10.100	9.821	121,187
2022-07-26	10.050	10.150	10.050	10.150	9.870	141,311
2022-07-25	10.050	10.100	10.050	10.050	9.773	132,448
2022-07-22	10.100	10.100	10.000	10.050	9.773	134,155
2022-07-21	10.100	10.100	10.050	10.100	9.821	213,041
2022-07-20	10.350	10.350	10.200	10.350	9.724	479,798
2022-07-19	10.300	10.350	10.250	10.350	9.724	145,910
2022-07-18	10.250	10.300	10.250	10.300	9.677	140,863
2022-07-15	10.300	10.400	10.250	10.250	9.630	110,050
2022-07-14	10.250	10.350	10.250	10.300	9.677	57,906
2022-07-13	10.250	10.400	10.150	10.400	9.771	807,223
2022-07-12	10.400	10.400	10.150	10.200	9.583	121,788
2022-07-11	10.500	10.500	10.350	10.400	9.771	56,660
2022-07-08	10.550	10.550	10.350	10.500	9.865	176,240
2022-07-07	10.350	10.550	10.350	10.550	9.912	176,005
2022-07-06	10.550	10.550	10.400	10.400	9.771	57,027
2022-07-05	10.450	10.600	10.400	10.550	9.912	216,542
2022-07-04	10.300	10.400	10.250	10.350	9.724	141,541
2022-07-01	10.500	10.600	10.150	10.300	9.677	325,493
2022-06-30	10.800	10.800	10.500	10.700	10.053	129,218
2022-06-29	10.750	10.750	10.600	10.700	10.053	84,960
2022-06-28	10.600	10.750	10.600	10.750	10.100	62,691
2022-06-27	10.700	10.750	10.650	10.750	10.100	106,673
2022-06-24	10.550	10.650	10.550	10.600	9.959	112,235
2022-06-23	10.550	10.600	10.400	10.500	9.865	281,100
2022-06-22	10.750	10.750	10.450	10.550	9.912	191,441
2022-06-21	10.450	10.750	10.450	10.750	10.100	142,358
2022-06-20	10.750	10.750	10.500	10.600	9.959	156,716
2022-06-17	10.750	10.750	10.650	10.750	10.100	84,437
2022-06-16	11.000	11.000	10.800	10.800	10.147	105,135
2022-06-15	10.850	11.000	10.800	10.950	10.288	63,413
2022-06-14	11.000	11.000	10.600	10.850	10.194	338,430
2022-06-13	11.100	11.250	10.900	11.000	10.335	144,563
2022-06-10	11.100	11.250	11.050	11.200	10.523	107,328
2022-06-09	11.250	11.250	11.100	11.200	10.523	108,652
2022-06-08	11.150	11.300	11.100	11.250	10.569	90,617
2022-06-07	11.150	11.200	11.100	11.150	10.476	71,107
2022-06-06	11.350	11.350	11.150	11.150	10.476	114,926
2022-06-02	11.050	11.350	11.050	11.250	10.569	91,109
2022-06-01	11.050	11.350	11.050	11.200	10.523	337,431
2022-05-31	11.000	11.100	11.000	11.050	10.382	120,901
2022-05-30	10.950	11.050	10.950	11.000	10.335	93,017
2022-05-27	11.000	11.000	10.850	10.850	10.194	141,267
2022-05-26	11.000	11.000	10.750	10.850	10.194	65,141
2022-05-25	10.900	10.900	10.800	10.850	10.194	112,704
2022-05-24	11.100	11.100	10.900	10.950	10.288	87,731
2022-05-23	11.050	11.100	10.900	11.000	10.335	128,425
2022-05-20	10.900	11.050	10.750	11.050	10.382	128,646
2022-05-19	10.650	10.850	10.650	10.750	10.100	73,071
2022-05-18	10.600	10.950	10.600	10.850	10.194	151,397
2022-05-17	10.500	10.600	10.500	10.600	9.959	58,040

← NewerPage 18 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.