Carnival Industrial Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 8.850 | 8.940 | 8.810 | 8.890 | 8.890 | 58,746 |
| 2026-04-27 | 8.880 | 8.880 | 8.810 | 8.850 | 8.850 | 105,955 |
| 2026-04-24 | 8.900 | 8.970 | 8.850 | 8.900 | 8.900 | 50,021 |
| 2026-04-23 | 8.940 | 9.010 | 8.830 | 8.900 | 8.900 | 272,541 |
| 2026-04-22 | 9.020 | 9.040 | 8.920 | 9.020 | 9.020 | 113,770 |
| 2026-04-21 | 8.990 | 9.020 | 8.970 | 9.020 | 9.020 | 114,999 |
| 2026-04-20 | 9.000 | 9.040 | 8.960 | 8.990 | 8.990 | 119,440 |
| 2026-04-17 | 9.040 | 9.050 | 8.910 | 8.960 | 8.960 | 191,102 |
| 2026-04-16 | 9.060 | 9.080 | 8.990 | 9.040 | 9.040 | 190,199 |
| 2026-04-15 | 9.090 | 9.100 | 8.980 | 9.050 | 9.050 | 235,285 |
| 2026-04-14 | 9.000 | 9.120 | 8.970 | 9.030 | 9.030 | 119,366 |
| 2026-04-13 | 9.000 | 9.000 | 8.960 | 8.990 | 8.990 | 58,499 |
| 2026-04-10 | 9.050 | 9.180 | 8.960 | 9.000 | 9.000 | 131,482 |
| 2026-04-09 | 9.180 | 9.180 | 9.000 | 9.050 | 9.050 | 169,009 |
| 2026-04-08 | 9.240 | 9.240 | 9.060 | 9.120 | 9.120 | 128,056 |
| 2026-04-07 | 9.190 | 9.190 | 9.040 | 9.110 | 9.110 | 66,326 |
| 2026-04-02 | 9.190 | 9.220 | 9.060 | 9.150 | 9.150 | 93,251 |
| 2026-04-01 | 9.100 | 9.190 | 9.070 | 9.150 | 9.150 | 205,885 |
| 2026-03-31 | 9.120 | 9.120 | 9.000 | 9.090 | 9.090 | 97,492 |
| 2026-03-30 | 9.120 | 9.240 | 8.900 | 9.130 | 9.130 | 189,421 |
| 2026-03-27 | 9.180 | 9.180 | 9.130 | 9.170 | 9.170 | 91,500 |
| 2026-03-26 | 9.170 | 9.210 | 9.150 | 9.180 | 9.180 | 188,698 |
| 2026-03-25 | 9.200 | 9.210 | 9.080 | 9.170 | 9.170 | 215,317 |
| 2026-03-24 | 9.150 | 9.190 | 9.120 | 9.160 | 9.160 | 474,040 |
| 2026-03-23 | 9.480 | 9.480 | 9.060 | 9.140 | 9.140 | 498,077 |
| 2026-03-20 | 9.030 | 9.030 | 8.910 | 9.000 | 9.000 | 232,068 |
| 2026-03-19 | 8.850 | 9.000 | 8.800 | 8.950 | 8.950 | 560,501 |
| 2026-03-18 | 8.840 | 8.900 | 8.730 | 8.890 | 8.890 | 298,075 |
| 2026-03-17 | 8.800 | 8.800 | 8.700 | 8.780 | 8.780 | 414,130 |
| 2026-03-16 | 8.630 | 8.690 | 8.600 | 8.640 | 8.640 | 102,151 |
| 2026-03-13 | 8.520 | 8.700 | 8.510 | 8.630 | 8.630 | 247,480 |
| 2026-03-12 | 8.620 | 8.640 | 8.540 | 8.600 | 8.600 | 129,989 |
| 2026-03-11 | 8.650 | 8.720 | 8.620 | 8.620 | 8.620 | 166,190 |
| 2026-03-10 | 8.660 | 8.720 | 8.550 | 8.590 | 8.590 | 89,146 |
| 2026-03-09 | 8.710 | 8.730 | 8.570 | 8.610 | 8.610 | 147,895 |
| 2026-03-06 | 8.750 | 8.840 | 8.700 | 8.830 | 8.830 | 214,968 |
| 2026-03-05 | 8.780 | 8.850 | 8.610 | 8.750 | 8.750 | 390,395 |
| 2026-03-04 | 8.740 | 8.740 | 8.430 | 8.530 | 8.530 | 247,156 |
| 2026-03-03 | 8.810 | 8.810 | 8.510 | 8.650 | 8.650 | 160,464 |
| 2026-03-02 | 8.840 | 8.840 | 8.750 | 8.810 | 8.810 | 78,442 |
| 2026-02-26 | 8.840 | 8.840 | 8.790 | 8.820 | 8.820 | 74,386 |
| 2026-02-25 | 8.850 | 8.860 | 8.720 | 8.820 | 8.820 | 137,933 |
| 2026-02-24 | 8.820 | 8.870 | 8.750 | 8.810 | 8.810 | 54,130 |
| 2026-02-23 | 8.820 | 8.830 | 8.740 | 8.820 | 8.820 | 159,071 |
| 2026-02-11 | 8.750 | 8.830 | 8.690 | 8.810 | 8.810 | 123,980 |
| 2026-02-10 | 8.890 | 8.890 | 8.720 | 8.790 | 8.790 | 78,003 |
| 2026-02-09 | 8.850 | 9.000 | 8.730 | 8.790 | 8.790 | 148,011 |
| 2026-02-06 | 8.740 | 8.780 | 8.700 | 8.780 | 8.780 | 121,958 |
| 2026-02-05 | 8.670 | 8.790 | 8.600 | 8.740 | 8.740 | 161,674 |
| 2026-02-04 | 8.550 | 8.700 | 8.510 | 8.680 | 8.680 | 141,387 |
| 2026-02-03 | 8.660 | 8.710 | 8.500 | 8.550 | 8.550 | 176,813 |
| 2026-02-02 | 8.790 | 8.790 | 8.550 | 8.650 | 8.650 | 87,002 |
| 2026-01-30 | 8.800 | 8.840 | 8.700 | 8.760 | 8.760 | 94,105 |
| 2026-01-29 | 8.800 | 8.850 | 8.730 | 8.790 | 8.790 | 145,904 |
| 2026-01-28 | 8.880 | 8.890 | 8.770 | 8.850 | 8.850 | 92,356 |
| 2026-01-27 | 8.900 | 8.910 | 8.750 | 8.850 | 8.850 | 193,297 |
| 2026-01-26 | 8.860 | 8.860 | 8.800 | 8.850 | 8.850 | 205,979 |
| 2026-01-23 | 8.800 | 8.830 | 8.710 | 8.800 | 8.800 | 128,468 |
| 2026-01-22 | 8.840 | 8.850 | 8.750 | 8.800 | 8.800 | 106,243 |
| 2026-01-21 | 8.800 | 8.840 | 8.740 | 8.820 | 8.820 | 149,700 |
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.