Carnival Industrial Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 8.590 | 8.630 | 8.500 | 8.500 | 8.500 | 154,000 |
| 2026-07-22 | 8.770 | 8.880 | 8.730 | 8.800 | 8.550 | 333,845 |
| 2026-07-21 | 8.700 | 8.760 | 8.670 | 8.740 | 8.492 | 145,000 |
| 2026-07-20 | 8.840 | 8.840 | 8.590 | 8.640 | 8.395 | 229,052 |
| 2026-07-17 | 8.750 | 8.860 | 8.730 | 8.730 | 8.482 | 307,001 |
| 2026-07-16 | 8.830 | 8.880 | 8.830 | 8.880 | 8.628 | 155,505 |
| 2026-07-15 | 8.790 | 8.800 | 8.690 | 8.800 | 8.800 | 320,200 |
| 2026-07-14 | 8.870 | 8.870 | 8.580 | 8.630 | 8.630 | 353,192 |
| 2026-07-13 | 8.820 | 8.930 | 8.740 | 8.810 | 8.810 | 206,218 |
| 2026-07-10 | 8.840 | 8.840 | 8.840 | 8.840 | 8.840 | 0 |
| 2026-07-09 | 8.810 | 8.900 | 8.780 | 8.840 | 8.840 | 245,315 |
| 2026-07-08 | 9.000 | 9.080 | 8.820 | 8.840 | 8.840 | 554,742 |
| 2026-07-07 | 9.100 | 9.190 | 8.990 | 9.020 | 9.020 | 471,110 |
| 2026-07-06 | 9.200 | 9.200 | 9.060 | 9.100 | 9.100 | 592,717 |
| 2026-07-03 | 9.320 | 9.330 | 9.120 | 9.120 | 9.120 | 941,628 |
| 2026-07-02 | 8.600 | 9.340 | 8.600 | 9.250 | 9.250 | 1,702,001 |
| 2026-07-01 | 8.550 | 8.650 | 8.540 | 8.570 | 8.570 | 281,002 |
| 2026-06-30 | 8.560 | 8.720 | 8.490 | 8.530 | 8.530 | 324,875 |
| 2026-06-29 | 8.310 | 8.500 | 8.310 | 8.450 | 8.450 | 124,378 |
| 2026-06-26 | 8.390 | 8.480 | 8.320 | 8.350 | 8.350 | 224,200 |
| 2026-06-25 | 8.460 | 8.520 | 8.400 | 8.420 | 8.420 | 151,999 |
| 2026-06-24 | 8.370 | 8.480 | 8.330 | 8.440 | 8.440 | 157,229 |
| 2026-06-23 | 8.450 | 8.490 | 8.220 | 8.370 | 8.370 | 200,002 |
| 2026-06-22 | 8.460 | 8.480 | 8.400 | 8.430 | 8.430 | 257,963 |
| 2026-06-18 | 8.540 | 8.680 | 8.480 | 8.520 | 8.520 | 241,387 |
| 2026-06-17 | 8.590 | 8.590 | 8.500 | 8.540 | 8.540 | 220,433 |
| 2026-06-16 | 8.580 | 8.590 | 8.510 | 8.540 | 8.540 | 151,367 |
| 2026-06-15 | 8.580 | 8.640 | 8.560 | 8.590 | 8.590 | 382,619 |
| 2026-06-12 | 8.400 | 8.530 | 8.400 | 8.490 | 8.490 | 238,194 |
| 2026-06-11 | 8.440 | 8.550 | 8.400 | 8.460 | 8.460 | 165,252 |
| 2026-06-10 | 8.290 | 8.450 | 8.290 | 8.440 | 8.440 | 187,564 |
| 2026-06-09 | 8.580 | 8.580 | 8.420 | 8.420 | 8.420 | 250,001 |
| 2026-06-08 | 8.100 | 8.450 | 8.000 | 8.450 | 8.450 | 327,025 |
| 2026-06-05 | 8.430 | 8.580 | 8.380 | 8.540 | 8.540 | 350,613 |
| 2026-06-04 | 8.530 | 8.580 | 8.410 | 8.440 | 8.440 | 239,133 |
| 2026-06-03 | 8.350 | 8.550 | 8.300 | 8.530 | 8.530 | 491,599 |
| 2026-06-02 | 8.240 | 8.290 | 8.200 | 8.260 | 8.260 | 232,599 |
| 2026-06-01 | 8.060 | 8.220 | 8.060 | 8.200 | 8.200 | 184,864 |
| 2026-05-29 | 8.050 | 8.180 | 8.050 | 8.160 | 8.160 | 186,278 |
| 2026-05-28 | 8.060 | 8.120 | 8.050 | 8.060 | 8.060 | 136,510 |
| 2026-05-27 | 8.230 | 8.230 | 8.000 | 8.060 | 8.060 | 247,188 |
| 2026-05-26 | 8.210 | 8.230 | 8.150 | 8.180 | 8.180 | 67,918 |
| 2026-05-25 | 8.160 | 8.230 | 8.080 | 8.200 | 8.200 | 237,174 |
| 2026-05-22 | 8.180 | 8.270 | 8.160 | 8.160 | 8.160 | 177,852 |
| 2026-05-21 | 8.240 | 8.300 | 8.160 | 8.220 | 8.220 | 72,104 |
| 2026-05-20 | 8.220 | 8.220 | 8.150 | 8.200 | 8.200 | 95,597 |
| 2026-05-19 | 8.290 | 8.290 | 8.160 | 8.270 | 8.270 | 104,215 |
| 2026-05-18 | 8.280 | 8.280 | 8.180 | 8.270 | 8.270 | 73,630 |
| 2026-05-15 | 8.300 | 8.350 | 8.220 | 8.260 | 8.260 | 238,031 |
| 2026-05-14 | 8.380 | 8.500 | 8.300 | 8.300 | 8.300 | 102,264 |
| 2026-05-13 | 8.450 | 8.450 | 8.290 | 8.380 | 8.380 | 161,306 |
| 2026-05-12 | 8.670 | 8.870 | 8.350 | 8.550 | 8.550 | 219,846 |
| 2026-05-11 | 8.710 | 8.790 | 8.610 | 8.670 | 8.670 | 186,167 |
| 2026-05-08 | 8.740 | 8.740 | 8.620 | 8.710 | 8.710 | 70,848 |
| 2026-05-07 | 8.820 | 8.850 | 8.600 | 8.770 | 8.770 | 173,429 |
| 2026-05-06 | 8.930 | 8.930 | 8.820 | 8.860 | 8.860 | 111,449 |
| 2026-05-05 | 8.850 | 8.910 | 8.800 | 8.890 | 8.890 | 80,549 |
| 2026-05-04 | 8.900 | 8.960 | 8.790 | 8.900 | 8.900 | 103,994 |
| 2026-04-30 | 8.950 | 8.990 | 8.810 | 8.850 | 8.850 | 135,447 |
| 2026-04-29 | 8.900 | 8.900 | 8.810 | 8.870 | 8.870 | 101,143 |
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.