Carnival Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	10.050	10.200	10.000	10.200	10.200	256,911
2024-10-30	10.100	10.100	10.000	10.000	10.000	236,899
2024-10-29	10.100	10.100	10.000	10.100	10.100	199,338
2024-10-28	10.150	10.150	10.050	10.100	10.100	208,482
2024-10-25	10.150	10.150	10.050	10.100	10.100	210,541
2024-10-24	10.150	10.200	10.050	10.100	10.100	283,356
2024-10-23	10.200	10.200	10.100	10.150	10.150	239,853
2024-10-22	10.250	10.250	10.150	10.150	10.150	189,235
2024-10-21	10.200	10.250	10.200	10.250	10.250	104,816
2024-10-18	10.350	10.350	10.200	10.200	10.200	118,427
2024-10-17	10.200	10.300	10.200	10.300	10.300	113,094
2024-10-16	10.250	10.300	10.200	10.250	10.250	189,868
2024-10-15	10.300	10.300	10.200	10.250	10.250	109,918
2024-10-14	10.300	10.300	10.200	10.300	10.300	126,472
2024-10-11	10.200	10.300	10.200	10.200	10.200	128,315
2024-10-09	10.400	10.500	10.150	10.150	10.150	562,607
2024-10-08	10.450	10.450	10.200	10.350	10.350	303,018
2024-10-07	10.500	10.550	10.400	10.450	10.450	147,377
2024-10-04	10.350	10.500	10.350	10.500	10.500	455,296
2024-10-01	10.200	10.400	10.150	10.350	10.350	1,134,695
2024-09-30	10.300	10.350	10.150	10.150	10.150	444,036
2024-09-27	10.300	10.300	10.250	10.300	10.300	638,367
2024-09-26	10.300	10.300	10.250	10.300	10.300	303,812
2024-09-25	10.400	10.450	10.250	10.300	10.300	839,882
2024-09-24	10.550	10.550	10.350	10.400	10.400	348,209
2024-09-23	10.500	10.550	10.500	10.550	10.550	159,538
2024-09-20	10.600	10.600	10.500	10.550	10.550	125,188
2024-09-19	10.500	10.550	10.500	10.500	10.500	147,488
2024-09-18	10.600	10.600	10.450	10.500	10.500	262,616
2024-09-16	10.500	10.600	10.400	10.600	10.600	318,260
2024-09-13	10.500	10.550	10.450	10.550	10.550	169,545
2024-09-12	10.650	10.650	10.450	10.450	10.450	187,789
2024-09-11	10.700	10.700	10.500	10.550	10.550	115,615
2024-09-10	10.650	10.700	10.550	10.650	10.650	70,138
2024-09-09	10.450	10.600	10.350	10.600	10.600	264,243
2024-09-06	10.550	10.650	10.500	10.650	10.650	66,119
2024-09-05	10.700	10.700	10.500	10.550	10.550	179,997
2024-09-04	10.750	10.750	10.550	10.550	10.550	285,615
2024-09-03	10.900	11.000	10.900	10.950	10.950	85,962
2024-09-02	11.050	11.100	10.900	10.950	10.950	114,881
2024-08-30	11.050	11.050	10.950	11.050	11.050	129,661
2024-08-29	11.100	11.100	10.950	11.100	11.100	130,443
2024-08-28	11.150	11.150	11.000	11.000	11.000	130,215
2024-08-27	11.200	11.200	11.050	11.150	11.150	114,306
2024-08-26	11.200	11.200	11.100	11.200	11.200	131,599
2024-08-23	11.100	11.150	11.000	11.150	11.150	199,645
2024-08-22	11.100	11.150	10.950	11.100	11.100	156,369
2024-08-21	11.100	11.100	10.950	11.100	11.100	214,391
2024-08-20	10.900	11.350	10.850	11.350	11.350	186,054
2024-08-19	10.950	10.950	10.850	10.900	10.900	87,356
2024-08-16	10.900	11.000	10.900	10.900	10.900	207,053
2024-08-15	10.900	10.950	10.800	10.950	10.950	251,049
2024-08-14	10.900	10.950	10.750	10.850	10.850	226,978
2024-08-13	10.900	11.000	10.800	10.950	10.950	142,482
2024-08-12	10.950	10.950	10.800	10.900	10.900	95,526
2024-08-09	10.850	10.950	10.850	10.950	10.950	266,699
2024-08-08	10.700	10.850	10.650	10.850	10.850	160,082
2024-08-07	10.400	10.850	10.400	10.850	10.850	248,418
2024-08-06	10.400	10.500	10.150	10.500	10.500	405,077
2024-08-05	11.050	11.050	10.300	10.450	10.450	741,583

← NewerPage 9 of 21 · 1,216 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.