Carnival Industrial Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 8.830 | 8.830 | 8.740 | 8.820 | 8.820 | 241,930 |
| 2026-01-19 | 8.800 | 8.840 | 8.730 | 8.800 | 8.800 | 235,170 |
| 2026-01-16 | 8.890 | 8.890 | 8.790 | 8.790 | 8.790 | 124,288 |
| 2026-01-15 | 8.880 | 8.880 | 8.830 | 8.880 | 8.880 | 47,200 |
| 2026-01-14 | 8.820 | 8.890 | 8.760 | 8.860 | 8.860 | 135,112 |
| 2026-01-13 | 8.820 | 8.840 | 8.730 | 8.810 | 8.810 | 134,314 |
| 2026-01-12 | 8.840 | 8.840 | 8.680 | 8.810 | 8.810 | 301,297 |
| 2026-01-09 | 8.830 | 8.870 | 8.740 | 8.800 | 8.800 | 131,999 |
| 2026-01-08 | 8.800 | 8.840 | 8.770 | 8.770 | 8.770 | 293,300 |
| 2026-01-07 | 8.820 | 8.940 | 8.800 | 8.830 | 8.830 | 121,000 |
| 2026-01-06 | 8.770 | 8.890 | 8.710 | 8.870 | 8.870 | 84,381 |
| 2026-01-05 | 8.920 | 8.920 | 8.700 | 8.770 | 8.770 | 182,936 |
| 2026-01-02 | 8.960 | 8.960 | 8.860 | 8.920 | 8.920 | 138,280 |
| 2025-12-31 | 9.000 | 9.040 | 8.920 | 8.960 | 8.960 | 184,015 |
| 2025-12-30 | 8.980 | 8.980 | 8.900 | 8.980 | 8.980 | 78,060 |
| 2025-12-29 | 9.040 | 9.040 | 8.930 | 8.980 | 8.980 | 95,410 |
| 2025-12-26 | 9.050 | 9.050 | 8.900 | 9.000 | 9.000 | 69,664 |
| 2025-12-24 | 8.890 | 9.010 | 8.890 | 9.000 | 9.000 | 181,999 |
| 2025-12-23 | 8.990 | 8.990 | 8.880 | 8.940 | 8.940 | 116,616 |
| 2025-12-22 | 9.080 | 9.100 | 8.910 | 8.920 | 8.920 | 201,354 |
| 2025-12-19 | 9.040 | 9.100 | 9.000 | 9.020 | 9.020 | 150,310 |
| 2025-12-18 | 8.850 | 9.120 | 8.850 | 9.040 | 9.040 | 394,629 |
| 2025-12-17 | 8.930 | 9.070 | 8.880 | 8.880 | 8.880 | 118,987 |
| 2025-12-16 | 8.880 | 8.980 | 8.830 | 8.930 | 8.930 | 206,110 |
| 2025-12-15 | 8.950 | 9.030 | 8.870 | 8.990 | 8.990 | 136,040 |
| 2025-12-12 | 9.000 | 9.060 | 8.950 | 9.030 | 9.030 | 186,812 |
| 2025-12-11 | 9.060 | 9.060 | 8.910 | 8.960 | 8.960 | 121,785 |
| 2025-12-10 | 9.060 | 9.070 | 8.970 | 9.000 | 9.000 | 120,079 |
| 2025-12-09 | 8.890 | 9.100 | 8.890 | 8.990 | 8.990 | 233,113 |
| 2025-12-08 | 8.940 | 9.020 | 8.820 | 8.890 | 8.890 | 168,268 |
| 2025-12-05 | 9.040 | 9.070 | 8.890 | 8.990 | 8.990 | 155,756 |
| 2025-12-04 | 8.990 | 9.050 | 8.900 | 8.980 | 8.980 | 298,601 |
| 2025-12-03 | 9.050 | 9.070 | 8.960 | 9.020 | 9.020 | 123,939 |
| 2025-12-02 | 8.960 | 9.070 | 8.930 | 9.000 | 9.000 | 302,802 |
| 2025-12-01 | 9.050 | 9.090 | 8.900 | 8.990 | 8.990 | 270,002 |
| 2025-11-28 | 8.880 | 8.960 | 8.820 | 8.950 | 8.950 | 254,120 |
| 2025-11-27 | 8.870 | 8.950 | 8.820 | 8.900 | 8.900 | 180,344 |
| 2025-11-26 | 8.990 | 8.990 | 8.820 | 8.850 | 8.850 | 288,999 |
| 2025-11-25 | 9.040 | 9.070 | 8.750 | 8.850 | 8.850 | 341,675 |
| 2025-11-24 | 8.760 | 9.100 | 8.760 | 9.040 | 9.040 | 746,746 |
| 2025-11-21 | 8.790 | 8.810 | 8.490 | 8.750 | 8.750 | 755,145 |
| 2025-11-20 | 8.580 | 8.790 | 8.520 | 8.630 | 8.630 | 284,010 |
| 2025-11-19 | 8.680 | 8.780 | 8.420 | 8.510 | 8.510 | 173,387 |
| 2025-11-18 | 8.800 | 8.800 | 8.510 | 8.640 | 8.640 | 243,111 |
| 2025-11-17 | 9.040 | 9.170 | 8.710 | 8.830 | 8.830 | 726,734 |
| 2025-11-14 | 8.450 | 8.900 | 8.420 | 8.820 | 8.820 | 425,556 |
| 2025-11-13 | 8.400 | 8.680 | 8.390 | 8.600 | 8.600 | 640,034 |
| 2025-11-12 | 8.310 | 8.390 | 8.300 | 8.390 | 8.390 | 216,998 |
| 2025-11-11 | 8.390 | 8.390 | 8.240 | 8.290 | 8.290 | 262,179 |
| 2025-11-10 | 8.320 | 8.420 | 8.290 | 8.380 | 8.380 | 359,435 |
| 2025-11-07 | 8.280 | 8.300 | 8.250 | 8.300 | 8.300 | 61,001 |
| 2025-11-06 | 8.290 | 8.380 | 8.220 | 8.320 | 8.320 | 430,948 |
| 2025-11-05 | 8.000 | 8.100 | 7.990 | 8.070 | 8.070 | 93,000 |
| 2025-11-04 | 8.130 | 8.130 | 8.010 | 8.050 | 8.050 | 44,999 |
| 2025-11-03 | 8.130 | 8.130 | 8.030 | 8.050 | 8.050 | 28,254 |
| 2025-10-31 | 8.040 | 8.140 | 7.960 | 8.140 | 8.140 | 139,999 |
| 2025-10-30 | 8.020 | 8.110 | 8.020 | 8.040 | 8.040 | 69,597 |
| 2025-10-29 | 8.170 | 8.170 | 8.020 | 8.020 | 8.020 | 96,999 |
| 2025-10-28 | 8.140 | 8.140 | 8.050 | 8.130 | 8.130 | 71,998 |
| 2025-10-27 | 8.240 | 8.240 | 8.100 | 8.140 | 8.140 | 99,437 |
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.