Carnival Industrial Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 8.100 | 8.200 | 8.080 | 8.080 | 8.080 | 105,000 |
| 2025-05-05 | 8.140 | 8.150 | 7.920 | 8.080 | 8.080 | 464,605 |
| 2025-05-02 | 7.940 | 8.090 | 7.890 | 8.090 | 8.090 | 221,283 |
| 2025-04-30 | 7.900 | 7.950 | 7.860 | 7.910 | 7.910 | 67,738 |
| 2025-04-29 | 7.840 | 7.900 | 7.840 | 7.900 | 7.900 | 101,733 |
| 2025-04-28 | 7.800 | 7.850 | 7.770 | 7.840 | 7.840 | 135,712 |
| 2025-04-25 | 7.900 | 7.940 | 7.760 | 7.830 | 7.830 | 123,968 |
| 2025-04-24 | 7.860 | 7.860 | 7.760 | 7.810 | 7.810 | 69,042 |
| 2025-04-23 | 7.810 | 7.900 | 7.770 | 7.860 | 7.860 | 182,652 |
| 2025-04-22 | 7.800 | 7.840 | 7.720 | 7.770 | 7.770 | 71,028 |
| 2025-04-21 | 7.960 | 7.960 | 7.710 | 7.800 | 7.800 | 107,330 |
| 2025-04-18 | 7.760 | 7.990 | 7.760 | 7.870 | 7.870 | 163,601 |
| 2025-04-17 | 7.750 | 7.810 | 7.720 | 7.810 | 7.810 | 127,331 |
| 2025-04-16 | 7.900 | 7.910 | 7.760 | 7.760 | 7.760 | 98,105 |
| 2025-04-15 | 7.690 | 7.970 | 7.660 | 7.900 | 7.900 | 162,053 |
| 2025-04-14 | 7.380 | 7.590 | 7.380 | 7.480 | 7.480 | 91,236 |
| 2025-04-11 | 7.470 | 7.520 | 7.090 | 7.450 | 7.450 | 454,223 |
| 2025-04-10 | 7.460 | 7.850 | 7.450 | 7.710 | 7.710 | 681,822 |
| 2025-04-09 | 7.750 | 8.000 | 7.060 | 7.160 | 7.160 | 455,829 |
| 2025-04-08 | 8.010 | 8.060 | 7.820 | 7.840 | 7.840 | 187,626 |
| 2025-04-07 | 8.190 | 8.200 | 8.190 | 8.190 | 8.190 | 462,788 |
| 2025-04-02 | 9.040 | 9.150 | 8.980 | 9.100 | 9.100 | 160,535 |
| 2025-04-01 | 8.890 | 9.080 | 8.890 | 9.050 | 9.050 | 213,431 |
| 2025-03-31 | 9.180 | 9.200 | 8.700 | 8.870 | 8.870 | 278,180 |
| 2025-03-28 | 9.310 | 9.420 | 9.140 | 9.210 | 9.210 | 189,170 |
| 2025-03-27 | 9.350 | 9.400 | 9.280 | 9.400 | 9.400 | 61,882 |
| 2025-03-26 | 9.310 | 9.440 | 9.250 | 9.350 | 9.350 | 163,718 |
| 2025-03-25 | 9.450 | 9.500 | 9.310 | 9.450 | 9.450 | 134,794 |
| 2025-03-24 | 9.470 | 9.560 | 9.320 | 9.450 | 9.450 | 166,064 |
| 2025-03-21 | 9.440 | 9.490 | 9.380 | 9.410 | 9.410 | 181,875 |
| 2025-03-20 | 9.420 | 9.500 | 9.330 | 9.460 | 9.460 | 144,601 |
| 2025-03-19 | 9.440 | 9.440 | 9.380 | 9.430 | 9.430 | 207,068 |
| 2025-03-18 | 9.400 | 9.430 | 9.350 | 9.400 | 9.400 | 134,661 |
| 2025-03-17 | 9.300 | 9.380 | 9.250 | 9.340 | 9.340 | 130,415 |
| 2025-03-14 | 9.150 | 9.230 | 9.150 | 9.220 | 9.220 | 88,046 |
| 2025-03-13 | 9.310 | 9.350 | 9.150 | 9.150 | 9.150 | 79,079 |
| 2025-03-12 | 9.370 | 9.370 | 9.200 | 9.270 | 9.270 | 118,544 |
| 2025-03-11 | 9.270 | 9.380 | 9.080 | 9.280 | 9.280 | 319,669 |
| 2025-03-10 | 9.280 | 9.280 | 9.190 | 9.190 | 9.190 | 37,608 |
| 2025-03-07 | 9.270 | 9.270 | 9.140 | 9.230 | 9.230 | 133,293 |
| 2025-03-06 | 9.320 | 9.320 | 9.210 | 9.260 | 9.260 | 47,680 |
| 2025-03-05 | 9.320 | 9.320 | 9.220 | 9.260 | 9.260 | 81,082 |
| 2025-03-04 | 9.230 | 9.290 | 9.150 | 9.220 | 9.220 | 107,402 |
| 2025-03-03 | 9.360 | 9.360 | 9.230 | 9.230 | 9.230 | 81,605 |
| 2025-02-27 | 9.430 | 9.430 | 9.330 | 9.380 | 9.380 | 127,053 |
| 2025-02-26 | 9.370 | 9.440 | 9.340 | 9.410 | 9.410 | 189,999 |
| 2025-02-25 | 9.300 | 9.390 | 9.300 | 9.370 | 9.370 | 114,430 |
| 2025-02-24 | 9.350 | 9.380 | 9.270 | 9.360 | 9.360 | 90,977 |
| 2025-02-21 | 9.380 | 9.380 | 9.340 | 9.380 | 9.380 | 79,184 |
| 2025-02-20 | 9.320 | 9.400 | 9.310 | 9.360 | 9.360 | 83,886 |
| 2025-02-19 | 9.230 | 9.440 | 9.230 | 9.360 | 9.360 | 159,669 |
| 2025-02-18 | 9.260 | 9.390 | 9.200 | 9.260 | 9.260 | 181,274 |
| 2025-02-17 | 9.220 | 9.280 | 9.200 | 9.260 | 9.260 | 69,807 |
| 2025-02-14 | 9.220 | 9.320 | 9.200 | 9.220 | 9.220 | 78,416 |
| 2025-02-13 | 9.010 | 9.300 | 9.010 | 9.220 | 9.220 | 228,972 |
| 2025-02-12 | 8.920 | 8.990 | 8.910 | 8.910 | 8.910 | 72,209 |
| 2025-02-11 | 9.070 | 9.070 | 8.950 | 8.990 | 8.990 | 57,081 |
| 2025-02-10 | 9.050 | 9.060 | 8.950 | 8.990 | 8.990 | 92,001 |
| 2025-02-07 | 9.010 | 9.060 | 8.990 | 9.050 | 9.050 | 52,461 |
| 2025-02-06 | 9.000 | 9.180 | 8.910 | 9.020 | 9.020 | 78,691 |
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.