Carnival Industrial Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 8.240 | 8.240 | 8.100 | 8.140 | 8.140 | 99,437 |
| 2025-10-23 | 8.250 | 8.250 | 8.110 | 8.190 | 8.190 | 155,500 |
| 2025-10-22 | 8.120 | 8.200 | 8.120 | 8.190 | 8.190 | 106,818 |
| 2025-10-21 | 8.250 | 8.260 | 8.150 | 8.150 | 8.150 | 114,539 |
| 2025-10-20 | 8.250 | 8.250 | 8.150 | 8.230 | 8.230 | 112,489 |
| 2025-10-17 | 8.150 | 8.240 | 8.150 | 8.220 | 8.220 | 123,584 |
| 2025-10-16 | 8.250 | 8.260 | 8.150 | 8.190 | 8.190 | 107,248 |
| 2025-10-15 | 8.280 | 8.280 | 8.150 | 8.250 | 8.250 | 223,000 |
| 2025-10-14 | 8.320 | 8.320 | 8.210 | 8.260 | 8.260 | 162,752 |
| 2025-10-13 | 8.230 | 8.280 | 8.180 | 8.280 | 8.280 | 82,001 |
| 2025-10-09 | 8.230 | 8.310 | 8.230 | 8.310 | 8.310 | 237,017 |
| 2025-10-08 | 8.290 | 8.290 | 8.200 | 8.270 | 8.270 | 70,138 |
| 2025-10-07 | 8.280 | 8.300 | 8.180 | 8.290 | 8.290 | 121,852 |
| 2025-10-03 | 8.300 | 8.310 | 8.190 | 8.270 | 8.270 | 75,858 |
| 2025-10-02 | 8.300 | 8.340 | 8.200 | 8.290 | 8.290 | 81,298 |
| 2025-10-01 | 8.280 | 8.300 | 8.120 | 8.300 | 8.300 | 133,813 |
| 2025-09-30 | 8.250 | 8.280 | 8.090 | 8.280 | 8.280 | 136,499 |
| 2025-09-29 | 8.130 | 8.130 | 8.130 | 8.130 | 8.130 | 0 |
| 2025-09-26 | 8.210 | 8.260 | 8.000 | 8.130 | 8.130 | 185,484 |
| 2025-09-25 | 8.260 | 8.290 | 8.220 | 8.280 | 8.280 | 94,578 |
| 2025-09-24 | 8.290 | 8.300 | 8.200 | 8.250 | 8.250 | 51,999 |
| 2025-09-23 | 8.300 | 8.300 | 8.220 | 8.250 | 8.250 | 52,150 |
| 2025-09-22 | 8.290 | 8.520 | 8.270 | 8.300 | 8.300 | 130,758 |
| 2025-09-19 | 8.270 | 8.340 | 8.190 | 8.310 | 8.310 | 148,008 |
| 2025-09-18 | 8.290 | 8.290 | 8.220 | 8.270 | 8.270 | 81,086 |
| 2025-09-17 | 8.210 | 8.270 | 8.200 | 8.250 | 8.250 | 82,081 |
| 2025-09-16 | 8.290 | 8.340 | 8.240 | 8.280 | 8.280 | 106,527 |
| 2025-09-15 | 8.200 | 8.320 | 8.170 | 8.290 | 8.290 | 202,945 |
| 2025-09-12 | 8.290 | 8.520 | 8.210 | 8.320 | 8.320 | 107,432 |
| 2025-09-11 | 8.340 | 8.380 | 8.200 | 8.310 | 8.310 | 48,058 |
| 2025-09-10 | 8.420 | 8.420 | 8.260 | 8.370 | 8.370 | 149,289 |
| 2025-09-09 | 8.400 | 8.430 | 8.230 | 8.350 | 8.350 | 90,325 |
| 2025-09-08 | 8.580 | 8.580 | 8.220 | 8.420 | 8.420 | 131,992 |
| 2025-09-05 | 8.470 | 8.520 | 8.420 | 8.490 | 8.490 | 101,175 |
| 2025-09-04 | 8.480 | 8.490 | 8.420 | 8.470 | 8.470 | 65,503 |
| 2025-09-03 | 8.480 | 8.480 | 8.390 | 8.450 | 8.450 | 24,515 |
| 2025-09-02 | 8.500 | 8.500 | 8.350 | 8.440 | 8.440 | 135,001 |
| 2025-09-01 | 8.530 | 8.530 | 8.400 | 8.450 | 8.450 | 64,042 |
| 2025-08-29 | 8.540 | 8.540 | 8.420 | 8.480 | 8.480 | 68,711 |
| 2025-08-28 | 8.540 | 8.570 | 8.410 | 8.530 | 8.530 | 247,592 |
| 2025-08-27 | 8.320 | 8.560 | 8.320 | 8.540 | 8.540 | 354,697 |
| 2025-08-26 | 8.350 | 8.390 | 8.270 | 8.320 | 8.320 | 103,301 |
| 2025-08-25 | 8.280 | 8.490 | 8.260 | 8.330 | 8.330 | 246,127 |
| 2025-08-22 | 8.190 | 8.360 | 8.190 | 8.280 | 8.280 | 327,662 |
| 2025-08-21 | 8.110 | 8.200 | 8.110 | 8.150 | 8.150 | 146,085 |
| 2025-08-20 | 8.090 | 8.140 | 8.070 | 8.110 | 8.110 | 77,120 |
| 2025-08-19 | 8.070 | 8.160 | 8.030 | 8.120 | 8.120 | 237,499 |
| 2025-08-18 | 8.080 | 8.110 | 8.010 | 8.080 | 8.080 | 239,250 |
| 2025-08-15 | 8.040 | 8.060 | 7.990 | 8.050 | 8.050 | 76,249 |
| 2025-08-14 | 8.000 | 8.060 | 7.980 | 8.040 | 8.040 | 104,754 |
| 2025-08-13 | 8.040 | 8.040 | 7.980 | 7.980 | 7.980 | 133,642 |
| 2025-08-12 | 8.030 | 8.040 | 8.000 | 8.020 | 8.020 | 80,059 |
| 2025-08-11 | 8.020 | 8.030 | 7.950 | 8.010 | 8.010 | 66,819 |
| 2025-08-08 | 7.940 | 8.060 | 7.940 | 8.020 | 8.020 | 144,300 |
| 2025-08-07 | 7.980 | 8.020 | 7.950 | 7.990 | 7.990 | 85,237 |
| 2025-08-06 | 8.040 | 8.040 | 7.930 | 7.990 | 7.990 | 26,002 |
| 2025-08-05 | 8.000 | 8.050 | 7.960 | 7.970 | 7.970 | 89,050 |
| 2025-08-04 | 8.010 | 8.010 | 7.950 | 7.970 | 7.970 | 21,371 |
| 2025-08-01 | 7.890 | 8.050 | 7.890 | 7.970 | 7.970 | 73,101 |
| 2025-07-31 | 7.940 | 8.030 | 7.900 | 7.970 | 7.970 | 110,504 |
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.