Carnival Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	13.850	13.950	13.750	13.900	13.059	221,060
2022-02-15	13.850	13.950	13.700	13.750	12.918	86,938
2022-02-14	14.050	14.050	13.700	13.850	13.012	230,421
2022-02-11	14.050	14.250	14.050	14.200	13.341	122,943
2022-02-10	14.200	14.200	14.000	14.200	13.341	181,471
2022-02-09	14.150	14.300	14.150	14.200	13.341	129,504
2022-02-08	14.050	14.300	14.000	14.200	13.341	246,026
2022-02-07	13.700	14.100	13.650	14.000	13.153	172,986
2022-01-26	13.650	13.700	13.500	13.600	12.777	399,239
2022-01-25	13.850	13.900	13.600	13.600	12.777	441,513
2022-01-24	13.900	14.300	13.800	14.000	13.153	208,096
2022-01-21	14.150	14.300	14.050	14.100	13.247	302,210
2022-01-20	14.350	14.350	14.100	14.250	13.388	289,222
2022-01-19	14.350	14.350	14.200	14.250	13.388	240,030
2022-01-18	14.400	14.500	14.250	14.300	13.435	282,633
2022-01-17	14.400	14.450	14.200	14.350	13.482	299,473
2022-01-14	14.500	14.500	14.150	14.350	13.482	497,998
2022-01-13	14.600	14.700	14.450	14.550	13.670	296,063
2022-01-12	14.750	14.800	14.400	14.600	13.717	416,475
2022-01-11	14.750	14.850	14.600	14.650	13.764	323,478
2022-01-10	14.700	14.750	14.600	14.650	13.764	188,208
2022-01-07	14.800	14.800	14.550	14.700	13.811	231,051
2022-01-06	14.750	14.850	14.650	14.650	13.764	189,728
2022-01-05	15.100	15.100	14.750	14.800	13.905	296,105
2022-01-04	14.850	15.050	14.750	15.000	14.093	783,243
2022-01-03	14.750	14.850	14.700	14.750	13.858	181,264
2021-12-30	14.750	14.800	14.650	14.750	13.858	377,363
2021-12-29	14.550	14.750	14.550	14.700	13.811	397,452
2021-12-28	14.600	14.750	14.600	14.600	13.717	183,211
2021-12-27	14.700	14.700	14.600	14.600	13.717	233,752
2021-12-24	14.550	14.650	14.400	14.550	13.670	246,429
2021-12-23	14.600	14.600	14.350	14.400	13.529	204,371
2021-12-22	14.600	14.600	14.400	14.450	13.576	179,026
2021-12-21	14.650	14.650	14.400	14.500	13.623	147,923
2021-12-20	14.850	14.850	14.450	14.500	13.623	500,501
2021-12-17	14.700	15.000	14.700	14.700	13.811	645,968
2021-12-16	14.750	14.900	14.600	14.700	13.811	253,555
2021-12-15	14.750	14.850	14.650	14.650	13.764	466,754
2021-12-14	14.550	14.700	14.500	14.600	13.717	387,798
2021-12-13	14.550	15.100	14.550	14.600	13.717	1,199,904
2021-12-10	14.250	14.350	14.100	14.200	13.341	143,401
2021-12-09	14.250	14.350	14.200	14.250	13.388	193,511
2021-12-08	14.250	14.350	14.200	14.250	13.388	190,906
2021-12-07	14.300	14.300	14.100	14.150	13.294	127,314
2021-12-06	14.100	14.150	14.100	14.100	13.247	119,566
2021-12-03	14.100	14.150	14.050	14.100	13.247	110,816
2021-12-02	14.150	14.200	14.000	14.050	13.200	176,181
2021-12-01	14.300	14.300	14.000	14.200	13.341	311,658
2021-11-30	14.250	14.450	14.200	14.300	13.435	319,581
2021-11-29	14.200	14.350	14.100	14.200	13.341	250,681
2021-11-26	14.700	14.700	14.350	14.400	13.529	242,111
2021-11-25	14.750	14.800	14.650	14.750	13.858	156,863
2021-11-24	14.800	14.800	14.500	14.750	13.858	349,849
2021-11-23	14.800	14.950	14.600	14.600	13.717	248,895
2021-11-22	14.750	14.900	14.750	14.850	13.952	244,304
2021-11-19	15.050	15.050	14.700	14.750	13.858	275,093
2021-11-18	15.050	15.050	14.700	14.950	14.046	489,025
2021-11-17	14.900	15.000	14.750	14.900	13.999	477,791
2021-11-16	14.900	15.000	14.750	14.800	13.905	312,021
2021-11-15	15.150	15.150	14.650	14.800	13.905	619,510

← NewerPage 20 of 21 · 1,222 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.