Carnival Industrial Corp historical data

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

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

← NewerPage 3 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.