Carnival Industrial Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 8.900 | 8.960 | 8.900 | 8.930 | 8.930 | 38,410 |
| 2025-02-04 | 8.780 | 8.950 | 8.780 | 8.850 | 8.850 | 72,028 |
| 2025-02-03 | 8.920 | 8.920 | 8.750 | 8.750 | 8.750 | 114,395 |
| 2025-01-22 | 8.810 | 8.980 | 8.810 | 8.920 | 8.920 | 117,349 |
| 2025-01-21 | 8.770 | 8.830 | 8.770 | 8.810 | 8.810 | 127,655 |
| 2025-01-20 | 8.800 | 8.830 | 8.700 | 8.800 | 8.800 | 64,115 |
| 2025-01-17 | 8.760 | 8.760 | 8.710 | 8.750 | 8.750 | 83,854 |
| 2025-01-16 | 8.790 | 8.790 | 8.660 | 8.740 | 8.740 | 115,430 |
| 2025-01-15 | 8.640 | 8.790 | 8.600 | 8.680 | 8.680 | 225,247 |
| 2025-01-14 | 8.540 | 8.660 | 8.510 | 8.640 | 8.640 | 202,319 |
| 2025-01-13 | 8.840 | 8.840 | 8.400 | 8.510 | 8.510 | 362,492 |
| 2025-01-10 | 9.290 | 9.350 | 8.840 | 8.840 | 8.840 | 465,927 |
| 2025-01-09 | 9.490 | 9.490 | 9.300 | 9.360 | 9.360 | 314,947 |
| 2025-01-08 | 9.470 | 9.480 | 9.350 | 9.480 | 9.480 | 202,319 |
| 2025-01-07 | 9.500 | 9.500 | 9.400 | 9.480 | 9.480 | 120,428 |
| 2025-01-06 | 9.500 | 9.550 | 9.470 | 9.550 | 9.550 | 283,213 |
| 2025-01-03 | 9.640 | 9.640 | 9.500 | 9.510 | 9.510 | 204,568 |
| 2025-01-02 | 9.700 | 9.700 | 9.600 | 9.660 | 9.660 | 204,287 |
| 2024-12-31 | 9.740 | 9.830 | 9.690 | 9.770 | 9.770 | 114,502 |
| 2024-12-30 | 9.840 | 9.860 | 9.740 | 9.820 | 9.820 | 42,954 |
| 2024-12-27 | 9.820 | 9.860 | 9.800 | 9.850 | 9.850 | 91,798 |
| 2024-12-26 | 9.840 | 9.850 | 9.820 | 9.850 | 9.850 | 26,911 |
| 2024-12-25 | 9.840 | 9.870 | 9.780 | 9.840 | 9.840 | 53,746 |
| 2024-12-24 | 9.870 | 9.870 | 9.730 | 9.840 | 9.840 | 100,036 |
| 2024-12-23 | 9.790 | 9.850 | 9.790 | 9.830 | 9.830 | 41,768 |
| 2024-12-20 | 9.800 | 9.840 | 9.750 | 9.790 | 9.790 | 212,061 |
| 2024-12-19 | 9.890 | 9.890 | 9.760 | 9.830 | 9.830 | 128,454 |
| 2024-12-18 | 9.920 | 9.930 | 9.870 | 9.880 | 9.880 | 70,163 |
| 2024-12-17 | 9.920 | 9.950 | 9.880 | 9.930 | 9.930 | 84,697 |
| 2024-12-16 | 9.980 | 9.980 | 9.850 | 9.920 | 9.920 | 68,003 |
| 2024-12-13 | 9.970 | 9.970 | 9.860 | 9.950 | 9.950 | 49,191 |
| 2024-12-12 | 9.980 | 9.980 | 9.910 | 9.970 | 9.970 | 35,399 |
| 2024-12-11 | 9.960 | 10.000 | 9.870 | 9.960 | 9.960 | 167,748 |
| 2024-12-10 | 9.980 | 10.000 | 9.930 | 9.960 | 9.960 | 34,741 |
| 2024-12-09 | 10.050 | 10.050 | 9.950 | 9.980 | 9.980 | 39,575 |
| 2024-12-06 | 10.000 | 10.050 | 9.960 | 10.000 | 10.000 | 49,764 |
| 2024-12-05 | 10.000 | 10.000 | 9.960 | 10.000 | 10.000 | 40,628 |
| 2024-12-04 | 9.980 | 10.000 | 9.920 | 10.000 | 10.000 | 58,416 |
| 2024-12-03 | 9.970 | 9.990 | 9.900 | 9.990 | 9.990 | 89,721 |
| 2024-12-02 | 9.930 | 9.980 | 9.920 | 9.960 | 9.960 | 81,781 |
| 2024-11-29 | 9.950 | 9.950 | 9.810 | 9.930 | 9.930 | 108,977 |
| 2024-11-28 | 9.940 | 9.960 | 9.850 | 9.950 | 9.950 | 291,092 |
| 2024-11-27 | 9.970 | 9.980 | 9.860 | 9.950 | 9.950 | 445,134 |
| 2024-11-26 | 9.980 | 9.990 | 9.980 | 9.980 | 9.980 | 142,194 |
| 2024-11-25 | 9.990 | 9.990 | 9.970 | 9.990 | 9.990 | 145,251 |
| 2024-11-22 | 9.990 | 9.990 | 9.950 | 9.990 | 9.990 | 96,030 |
| 2024-11-21 | 10.000 | 10.000 | 9.960 | 9.990 | 9.990 | 37,801 |
| 2024-11-20 | 10.000 | 10.000 | 9.940 | 9.990 | 9.990 | 111,000 |
| 2024-11-19 | 9.970 | 9.990 | 9.910 | 9.990 | 9.990 | 86,990 |
| 2024-11-18 | 10.000 | 10.000 | 9.960 | 9.970 | 9.970 | 53,794 |
| 2024-11-15 | 10.000 | 10.000 | 9.980 | 9.990 | 9.990 | 58,480 |
| 2024-11-14 | 10.000 | 10.000 | 9.920 | 9.930 | 9.930 | 189,400 |
| 2024-11-13 | 9.980 | 10.000 | 9.960 | 9.990 | 9.990 | 76,802 |
| 2024-11-12 | 10.000 | 10.050 | 9.980 | 9.980 | 9.980 | 222,952 |
| 2024-11-11 | 10.050 | 10.150 | 9.980 | 10.050 | 10.050 | 375,617 |
| 2024-11-08 | 10.150 | 10.200 | 10.000 | 10.000 | 10.000 | 313,154 |
| 2024-11-07 | 10.150 | 10.150 | 10.050 | 10.150 | 10.150 | 188,923 |
| 2024-11-06 | 10.250 | 10.250 | 10.100 | 10.100 | 10.100 | 87,862 |
| 2024-11-05 | 10.200 | 10.250 | 10.150 | 10.200 | 10.200 | 60,975 |
| 2024-11-04 | 10.200 | 10.200 | 10.100 | 10.200 | 10.200 | 106,239 |
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.