Carnival Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	8.000	8.050	7.940	8.020	8.020	79,200
2025-07-29	8.000	8.010	7.950	8.010	8.010	93,073
2025-07-28	8.070	8.070	7.970	8.020	8.020	74,453
2025-07-25	7.990	8.030	7.950	8.030	8.030	124,001
2025-07-24	8.000	8.050	7.980	8.040	8.040	99,000
2025-07-23	7.980	8.060	7.980	8.050	8.050	172,849
2025-07-22	8.010	8.010	7.900	7.980	7.980	80,251
2025-07-21	8.100	8.100	7.910	8.020	8.020	50,783
2025-07-18	8.050	8.050	7.970	8.010	8.010	80,395
2025-07-17	8.090	8.090	8.000	8.050	8.050	41,980
2025-07-16	7.980	8.070	7.970	8.030	8.030	139,693
2025-07-15	8.040	8.100	7.980	8.000	8.000	16,151
2025-07-14	8.060	8.090	8.000	8.040	8.040	62,003
2025-07-11	7.990	8.100	7.970	8.060	8.060	118,410
2025-07-10	8.010	8.070	7.900	7.950	7.950	54,200
2025-07-09	8.000	8.060	7.880	8.020	8.020	250,050
2025-07-08	8.100	8.100	7.860	8.000	8.000	57,976
2025-07-07	8.010	8.010	7.900	7.970	7.970	62,589
2025-07-04	8.080	8.080	7.920	8.020	8.020	31,000
2025-07-03	8.070	8.080	7.980	8.040	8.040	85,575
2025-07-02	7.980	8.090	7.930	8.030	8.030	94,493
2025-07-01	7.930	8.110	7.930	7.960	7.960	227,563
2025-06-30	7.970	7.990	7.910	7.930	7.930	51,361
2025-06-27	8.050	8.050	7.910	8.030	8.030	177,070
2025-06-26	7.980	8.140	7.980	8.050	8.050	95,575
2025-06-25	7.990	7.990	7.830	7.940	7.940	50,384
2025-06-24	7.900	7.980	7.900	7.940	7.940	29,543
2025-06-23	7.800	7.950	7.550	7.890	7.890	72,034
2025-06-20	8.000	8.080	7.810	7.820	7.820	114,000
2025-06-19	7.970	8.040	7.920	7.990	7.990	28,316
2025-06-18	8.050	8.050	7.920	8.040	8.040	44,499
2025-06-17	8.100	8.100	7.970	8.020	8.020	51,013
2025-06-16	8.050	8.100	7.980	8.080	8.080	56,013
2025-06-13	8.100	8.100	7.920	8.020	8.020	88,200
2025-06-12	8.010	8.070	7.980	8.070	8.070	44,004
2025-06-11	8.100	8.100	8.010	8.080	8.080	28,070
2025-06-10	8.070	8.130	8.020	8.020	8.020	103,337
2025-06-09	8.090	8.090	7.960	8.070	8.070	186,350
2025-06-06	8.100	8.140	8.090	8.090	8.090	16,301
2025-06-05	7.920	8.100	7.920	8.100	8.100	126,117
2025-06-04	7.920	8.100	7.900	8.020	8.020	89,516
2025-06-03	8.040	8.130	7.860	7.960	7.960	117,002
2025-06-02	8.010	8.050	7.840	8.040	8.040	97,003
2025-05-29	8.200	8.200	8.080	8.100	8.100	81,150
2025-05-28	8.150	8.200	8.040	8.130	8.130	63,317
2025-05-27	8.140	8.200	8.100	8.110	8.110	109,265
2025-05-26	8.060	8.190	8.040	8.140	8.140	216,001
2025-05-23	8.020	8.120	8.020	8.070	8.070	51,100
2025-05-22	8.160	8.160	8.040	8.060	8.060	56,125
2025-05-21	8.130	8.130	8.010	8.090	8.090	90,231
2025-05-20	8.120	8.120	8.000	8.070	8.070	35,218
2025-05-19	8.050	8.050	7.940	8.040	8.040	238,815
2025-05-16	8.130	8.140	7.940	8.060	8.060	105,915
2025-05-15	8.200	8.230	7.960	8.050	8.050	199,064
2025-05-14	8.220	8.220	8.110	8.180	8.180	96,564
2025-05-13	8.230	8.290	8.120	8.130	8.130	110,155
2025-05-12	8.200	8.280	8.100	8.190	8.190	102,325
2025-05-09	8.130	8.170	8.000	8.170	8.170	90,290
2025-05-08	8.190	8.190	8.150	8.160	8.160	21,050
2025-05-07	8.180	8.190	8.020	8.140	8.140	61,074

← NewerPage 6 of 21 · 1,221 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.