Carnival Industrial Corporation (TPE:1417)
Taiwan · Delayed Price · Currency is TWD 9.18
+0.01 (0.11%)
Mar 26, 2026, 1:30 PM CST
Carnival Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 9.20 | 9.21 | 9.08 | 9.17 | 9.17 | 0.11% | 216,092 |
| Mar 24, 2026 | 9.15 | 9.19 | 9.12 | 9.16 | 9.16 | 0.22% | 478,088 |
| Mar 23, 2026 | 9.48 | 9.48 | 9.06 | 9.14 | 9.14 | 1.56% | 503,436 |
| Mar 20, 2026 | 9.03 | 9.03 | 8.91 | 9.00 | 9.00 | 0.56% | 238,087 |
| Mar 19, 2026 | 8.85 | 9.00 | 8.80 | 8.95 | 8.95 | 0.67% | 567,639 |
| Mar 18, 2026 | 8.84 | 8.90 | 8.73 | 8.89 | 8.89 | 1.25% | 299,425 |
| Mar 17, 2026 | 8.80 | 8.80 | 8.70 | 8.78 | 8.78 | 1.62% | 418,206 |
| Mar 16, 2026 | 8.63 | 8.69 | 8.60 | 8.64 | 8.64 | 0.12% | 105,564 |
| Mar 13, 2026 | 8.52 | 8.70 | 8.51 | 8.63 | 8.63 | 0.35% | 246,898 |
| Mar 12, 2026 | 8.62 | 8.64 | 8.54 | 8.60 | 8.60 | -0.23% | 129,989 |
| Mar 11, 2026 | 8.65 | 8.72 | 8.62 | 8.62 | 8.62 | 0.35% | 165,729 |
| Mar 10, 2026 | 8.66 | 8.72 | 8.55 | 8.59 | 8.59 | -0.23% | 89,146 |
| Mar 9, 2026 | 8.71 | 8.73 | 8.57 | 8.61 | 8.61 | -2.49% | 147,895 |
| Mar 6, 2026 | 8.75 | 8.84 | 8.70 | 8.83 | 8.83 | 0.91% | 215,613 |
| Mar 5, 2026 | 8.78 | 8.85 | 8.61 | 8.75 | 8.75 | 2.58% | 391,170 |
| Mar 4, 2026 | 8.74 | 8.74 | 8.43 | 8.53 | 8.53 | -1.39% | 259,333 |
| Mar 3, 2026 | 8.81 | 8.81 | 8.51 | 8.65 | 8.65 | -1.82% | 169,879 |
| Mar 2, 2026 | 8.84 | 8.84 | 8.75 | 8.81 | 8.81 | -0.11% | 80,467 |
| Feb 26, 2026 | 8.84 | 8.84 | 8.79 | 8.82 | 8.82 | - | 79,400 |
| Feb 25, 2026 | 8.85 | 8.86 | 8.72 | 8.82 | 8.82 | 0.11% | 142,168 |
| Feb 24, 2026 | 8.82 | 8.87 | 8.75 | 8.81 | 8.81 | -0.11% | 57,496 |
| Feb 23, 2026 | 8.82 | 8.83 | 8.74 | 8.82 | 8.82 | 0.11% | 161,495 |
| Feb 11, 2026 | 8.75 | 8.83 | 8.69 | 8.81 | 8.81 | 0.23% | 127,880 |
| Feb 10, 2026 | 8.89 | 8.89 | 8.72 | 8.79 | 8.79 | - | 81,507 |
| Feb 9, 2026 | 8.85 | 9.00 | 8.73 | 8.79 | 8.79 | 0.11% | 150,603 |
| Feb 6, 2026 | 8.74 | 8.78 | 8.70 | 8.78 | 8.78 | 0.46% | 124,928 |
| Feb 5, 2026 | 8.67 | 8.79 | 8.60 | 8.74 | 8.74 | 0.69% | 163,939 |
| Feb 4, 2026 | 8.55 | 8.70 | 8.51 | 8.68 | 8.68 | 1.52% | 145,312 |
| Feb 3, 2026 | 8.66 | 8.71 | 8.50 | 8.55 | 8.55 | -1.16% | 178,576 |
| Feb 2, 2026 | 8.79 | 8.79 | 8.55 | 8.65 | 8.65 | -1.26% | 89,349 |
| Jan 30, 2026 | 8.80 | 8.84 | 8.70 | 8.76 | 8.76 | -0.34% | 96,806 |
| Jan 29, 2026 | 8.80 | 8.85 | 8.73 | 8.79 | 8.79 | -0.68% | 150,051 |
| Jan 28, 2026 | 8.88 | 8.89 | 8.77 | 8.85 | 8.85 | - | 96,531 |
| Jan 27, 2026 | 8.90 | 8.91 | 8.75 | 8.85 | 8.85 | - | 197,092 |
| Jan 26, 2026 | 8.86 | 8.86 | 8.80 | 8.85 | 8.85 | 0.57% | 210,720 |
| Jan 23, 2026 | 8.80 | 8.83 | 8.71 | 8.80 | 8.80 | - | 130,270 |
| Jan 22, 2026 | 8.84 | 8.85 | 8.75 | 8.80 | 8.80 | -0.23% | 110,289 |
| Jan 21, 2026 | 8.80 | 8.84 | 8.74 | 8.82 | 8.82 | - | 153,695 |
| Jan 20, 2026 | 8.83 | 8.83 | 8.74 | 8.82 | 8.82 | 0.23% | 248,006 |
| Jan 19, 2026 | 8.80 | 8.84 | 8.73 | 8.80 | 8.80 | 0.11% | 239,135 |
| Jan 16, 2026 | 8.89 | 8.89 | 8.79 | 8.79 | 8.79 | -1.01% | 127,935 |
| Jan 15, 2026 | 8.88 | 8.88 | 8.83 | 8.88 | 8.88 | 0.23% | 48,811 |
| Jan 14, 2026 | 8.82 | 8.89 | 8.76 | 8.86 | 8.86 | 0.57% | 140,008 |
| Jan 13, 2026 | 8.82 | 8.84 | 8.73 | 8.81 | 8.81 | - | 138,793 |
| Jan 12, 2026 | 8.84 | 8.84 | 8.68 | 8.81 | 8.81 | 0.11% | 302,895 |
| Jan 9, 2026 | 8.83 | 8.87 | 8.74 | 8.80 | 8.80 | 0.34% | 133,478 |
| Jan 8, 2026 | 8.80 | 8.84 | 8.77 | 8.77 | 8.77 | -0.68% | 296,203 |
| Jan 7, 2026 | 8.82 | 8.94 | 8.80 | 8.83 | 8.83 | -0.45% | 124,124 |
| Jan 6, 2026 | 8.77 | 8.89 | 8.71 | 8.87 | 8.87 | 1.14% | 89,943 |
| Jan 5, 2026 | 8.92 | 8.92 | 8.70 | 8.77 | 8.77 | -1.68% | 187,633 |