Carnival Industrial Corporation (TPE:1417)
Taiwan · Delayed Price · Currency is TWD 8.81
+0.02 (0.23%)
At close: Feb 11, 2026
Carnival Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 8.96 | 8.96 | 8.86 | 8.92 | 8.92 | -0.45% | 143,109 |
| Dec 31, 2025 | 9.00 | 9.04 | 8.92 | 8.96 | 8.96 | -0.22% | 186,501 |
| Dec 30, 2025 | 8.98 | 8.98 | 8.90 | 8.98 | 8.98 | - | 80,369 |
| Dec 29, 2025 | 9.04 | 9.04 | 8.93 | 8.98 | 8.98 | -0.22% | 99,182 |
| Dec 26, 2025 | 9.05 | 9.05 | 8.90 | 9.00 | 9.00 | - | 72,144 |
| Dec 24, 2025 | 8.89 | 9.01 | 8.89 | 9.00 | 9.00 | 0.67% | 184,911 |
| Dec 23, 2025 | 8.99 | 8.99 | 8.88 | 8.94 | 8.94 | 0.22% | 119,142 |
| Dec 22, 2025 | 9.08 | 9.10 | 8.91 | 8.92 | 8.92 | -1.11% | 215,716 |
| Dec 19, 2025 | 9.04 | 9.10 | 9.00 | 9.02 | 9.02 | -0.22% | 154,135 |
| Dec 18, 2025 | 8.85 | 9.12 | 8.85 | 9.04 | 9.04 | 1.80% | 396,859 |
| Dec 17, 2025 | 8.93 | 9.07 | 8.88 | 8.88 | 8.88 | -0.56% | 121,667 |
| Dec 16, 2025 | 8.88 | 8.98 | 8.83 | 8.93 | 8.93 | -0.67% | 208,805 |
| Dec 15, 2025 | 8.95 | 9.03 | 8.87 | 8.99 | 8.99 | -0.44% | 138,013 |
| Dec 12, 2025 | 9.00 | 9.06 | 8.95 | 9.03 | 9.03 | 0.78% | 188,303 |
| Dec 11, 2025 | 9.06 | 9.06 | 8.91 | 8.96 | 8.96 | -0.44% | 122,333 |
| Dec 10, 2025 | 9.06 | 9.07 | 8.97 | 9.00 | 9.00 | 0.11% | 122,416 |
| Dec 9, 2025 | 8.89 | 9.10 | 8.89 | 8.99 | 8.99 | 1.12% | 235,651 |
| Dec 8, 2025 | 8.94 | 9.02 | 8.82 | 8.89 | 8.89 | -1.11% | 169,068 |
| Dec 5, 2025 | 9.04 | 9.07 | 8.89 | 8.99 | 8.99 | 0.11% | 156,844 |
| Dec 4, 2025 | 8.99 | 9.05 | 8.90 | 8.98 | 8.98 | -0.44% | 301,157 |
| Dec 3, 2025 | 9.05 | 9.07 | 8.96 | 9.02 | 9.02 | 0.22% | 124,977 |
| Dec 2, 2025 | 8.96 | 9.07 | 8.93 | 9.00 | 9.00 | 0.11% | 306,103 |