Carnival Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	10.500	10.650	10.450	10.500	9.865	123,247
2022-05-13	10.500	10.600	10.350	10.550	9.912	132,701
2022-05-12	10.900	10.900	10.350	10.600	9.959	644,196
2022-05-11	11.000	11.000	10.900	10.900	10.241	113,646
2022-05-10	11.100	11.200	10.900	11.100	10.429	546,762
2022-05-09	11.800	11.800	11.250	11.300	10.616	328,943
2022-05-06	11.950	11.950	11.800	11.900	11.180	101,212
2022-05-05	12.100	12.100	11.900	11.950	11.227	61,628
2022-05-04	12.000	12.000	11.900	12.000	11.274	93,496
2022-05-03	11.850	11.900	11.800	11.900	11.180	100,184
2022-04-29	11.900	12.000	11.850	11.950	11.227	196,775
2022-04-28	11.850	12.050	11.850	11.850	11.133	196,898
2022-04-27	12.500	12.500	11.850	11.850	11.133	731,061
2022-04-26	12.900	12.900	12.650	12.750	11.979	238,513
2022-04-25	13.050	13.050	12.800	12.850	12.073	139,030
2022-04-22	13.100	13.100	13.000	13.050	12.261	116,917
2022-04-21	13.050	13.100	13.000	13.100	12.308	97,547
2022-04-20	13.100	13.100	13.000	13.050	12.261	71,152
2022-04-19	13.000	13.100	13.000	13.050	12.261	70,129
2022-04-18	13.000	13.100	13.000	13.000	12.214	121,520
2022-04-15	13.100	13.100	12.950	13.000	12.214	117,125
2022-04-14	13.200	13.200	13.050	13.100	12.308	102,438
2022-04-13	13.100	13.150	13.000	13.050	12.261	169,669
2022-04-12	13.050	13.100	12.900	13.000	12.214	154,292
2022-04-11	13.250	13.350	13.000	13.000	12.214	249,905
2022-04-08	13.100	13.150	13.000	13.150	12.355	336,515
2022-04-07	13.450	13.450	13.050	13.150	12.355	145,162
2022-04-06	13.300	13.450	13.200	13.450	12.636	221,499
2022-04-01	13.450	13.450	13.300	13.350	12.542	91,077
2022-03-31	13.500	13.500	13.300	13.450	12.636	224,890
2022-03-30	13.600	13.600	13.450	13.500	12.683	118,607
2022-03-29	13.600	13.600	13.300	13.500	12.683	221,642
2022-03-28	13.500	13.550	13.450	13.550	12.730	139,873
2022-03-25	13.550	13.600	13.550	13.550	12.730	108,680
2022-03-24	13.600	13.700	13.550	13.650	12.824	265,452
2022-03-23	13.650	13.700	13.600	13.650	12.824	218,256
2022-03-22	13.650	13.700	13.600	13.700	12.871	138,086
2022-03-21	13.800	13.900	13.600	13.650	12.824	530,944
2022-03-18	13.950	14.000	13.850	13.900	13.059	106,559
2022-03-17	13.850	13.950	13.800	13.900	13.059	175,745
2022-03-16	13.850	13.850	13.650	13.800	12.965	52,015
2022-03-15	13.800	13.800	13.600	13.750	12.918	131,479
2022-03-14	13.850	13.850	13.700	13.850	13.012	86,968
2022-03-11	13.850	13.850	13.750	13.850	13.012	96,129
2022-03-10	13.750	13.900	13.750	13.900	13.059	98,382
2022-03-09	13.550	13.700	13.550	13.700	12.871	198,420
2022-03-08	13.500	13.600	13.300	13.400	12.589	276,898
2022-03-07	13.650	13.700	13.450	13.600	12.777	229,449
2022-03-04	13.800	13.950	13.800	13.850	13.012	74,872
2022-03-03	13.950	14.000	13.850	13.950	13.106	123,225
2022-03-02	13.900	13.950	13.700	13.950	13.106	150,615
2022-03-01	13.800	13.900	13.800	13.900	13.059	93,177
2022-02-25	13.650	13.850	13.600	13.800	12.965	196,293
2022-02-24	13.850	13.900	13.500	13.600	12.777	306,102
2022-02-23	14.000	14.100	13.950	14.000	13.153	71,807
2022-02-22	14.100	14.100	13.700	13.950	13.106	185,430
2022-02-21	14.100	14.100	13.950	14.100	13.247	55,387
2022-02-18	13.900	14.150	13.900	14.100	13.247	111,069
2022-02-17	13.900	14.150	13.900	14.100	13.247	204,354
2022-02-16	13.850	13.950	13.750	13.900	13.059	221,060

← NewerPage 19 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.