Carnival Industrial Corporation (TPE:1417)
Taiwan · Delayed Price · Currency is TWD 8.73
-0.15 (-1.69%)
Jul 17, 2026, 1:30 PM CST
Carnival Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 8.83 | 8.88 | 8.83 | 8.88 | 8.88 | 0.91% | 156,936 |
| Jul 15, 2026 | 8.79 | 8.80 | 8.69 | 8.80 | 8.80 | 1.97% | 324,516 |
| Jul 14, 2026 | 8.87 | 8.87 | 8.58 | 8.63 | 8.63 | -2.04% | 356,295 |
| Jul 13, 2026 | 8.82 | 8.93 | 8.74 | 8.81 | 8.81 | -0.34% | 210,061 |
| Jul 9, 2026 | 8.81 | 8.90 | 8.78 | 8.84 | 8.84 | - | 249,415 |
| Jul 8, 2026 | 9.00 | 9.08 | 8.82 | 8.84 | 8.84 | -2.00% | 559,894 |
| Jul 7, 2026 | 9.10 | 9.19 | 8.99 | 9.02 | 9.02 | -0.88% | 477,978 |
| Jul 6, 2026 | 9.20 | 9.20 | 9.06 | 9.10 | 9.10 | -0.22% | 598,021 |
| Jul 3, 2026 | 9.32 | 9.33 | 9.12 | 9.12 | 9.12 | -1.41% | 953,071 |
| Jul 2, 2026 | 8.60 | 9.34 | 8.60 | 9.25 | 9.25 | 7.93% | 1,718,315 |
| Jul 1, 2026 | 8.55 | 8.65 | 8.54 | 8.57 | 8.57 | 0.47% | 284,538 |
| Jun 30, 2026 | 8.56 | 8.72 | 8.49 | 8.53 | 8.53 | 0.95% | 327,255 |
| Jun 29, 2026 | 8.31 | 8.50 | 8.31 | 8.45 | 8.45 | 1.20% | 126,839 |
| Jun 26, 2026 | 8.39 | 8.48 | 8.32 | 8.35 | 8.35 | -0.83% | 235,151 |
| Jun 25, 2026 | 8.46 | 8.52 | 8.40 | 8.42 | 8.42 | -0.24% | 153,277 |
| Jun 24, 2026 | 8.37 | 8.48 | 8.33 | 8.44 | 8.44 | 0.84% | 160,605 |
| Jun 23, 2026 | 8.45 | 8.49 | 8.22 | 8.37 | 8.37 | -0.71% | 209,832 |
| Jun 22, 2026 | 8.46 | 8.48 | 8.40 | 8.43 | 8.43 | -1.06% | 268,642 |
| Jun 18, 2026 | 8.54 | 8.68 | 8.48 | 8.52 | 8.52 | -0.23% | 249,731 |
| Jun 17, 2026 | 8.59 | 8.59 | 8.50 | 8.54 | 8.54 | - | 224,983 |
| Jun 16, 2026 | 8.58 | 8.59 | 8.51 | 8.54 | 8.54 | -0.58% | 156,359 |
| Jun 15, 2026 | 8.58 | 8.64 | 8.56 | 8.59 | 8.59 | 1.18% | 390,179 |
| Jun 12, 2026 | 8.40 | 8.53 | 8.40 | 8.49 | 8.49 | 0.35% | 242,965 |
| Jun 11, 2026 | 8.44 | 8.55 | 8.40 | 8.46 | 8.46 | 0.24% | 167,504 |
| Jun 10, 2026 | 8.29 | 8.45 | 8.29 | 8.44 | 8.44 | 0.24% | 190,882 |
| Jun 9, 2026 | 8.58 | 8.58 | 8.42 | 8.42 | 8.42 | -0.36% | 255,321 |
| Jun 8, 2026 | 8.10 | 8.45 | 8.00 | 8.45 | 8.45 | -1.05% | 331,813 |
| Jun 5, 2026 | 8.43 | 8.58 | 8.38 | 8.54 | 8.54 | 1.18% | 354,552 |
| Jun 4, 2026 | 8.53 | 8.58 | 8.41 | 8.44 | 8.44 | -1.06% | 244,477 |
| Jun 3, 2026 | 8.35 | 8.55 | 8.30 | 8.53 | 8.53 | 3.27% | 500,632 |
| Jun 2, 2026 | 8.24 | 8.29 | 8.20 | 8.26 | 8.26 | 0.73% | 237,952 |
| Jun 1, 2026 | 8.06 | 8.22 | 8.06 | 8.20 | 8.20 | 0.49% | 190,756 |
| May 29, 2026 | 8.05 | 8.18 | 8.05 | 8.16 | 8.16 | 1.24% | 192,909 |
| May 28, 2026 | 8.06 | 8.12 | 8.05 | 8.06 | 8.06 | - | 139,627 |
| May 27, 2026 | 8.23 | 8.23 | 8.00 | 8.06 | 8.06 | -1.47% | 254,337 |
| May 26, 2026 | 8.21 | 8.23 | 8.15 | 8.18 | 8.18 | -0.24% | 74,227 |
| May 25, 2026 | 8.16 | 8.23 | 8.08 | 8.20 | 8.20 | 0.49% | 243,401 |
| May 22, 2026 | 8.18 | 8.27 | 8.16 | 8.16 | 8.16 | -0.73% | 183,094 |
| May 21, 2026 | 8.24 | 8.30 | 8.16 | 8.22 | 8.22 | 0.24% | 76,192 |
| May 20, 2026 | 8.22 | 8.22 | 8.15 | 8.20 | 8.20 | -0.85% | 100,780 |
| May 19, 2026 | 8.29 | 8.29 | 8.16 | 8.27 | 8.27 | - | 106,919 |
| May 18, 2026 | 8.28 | 8.28 | 8.18 | 8.27 | 8.27 | 0.12% | 76,375 |
| May 15, 2026 | 8.30 | 8.35 | 8.22 | 8.26 | 8.26 | -0.48% | 243,374 |
| May 14, 2026 | 8.38 | 8.50 | 8.30 | 8.30 | 8.30 | -0.95% | 106,448 |
| May 13, 2026 | 8.45 | 8.45 | 8.29 | 8.38 | 8.38 | -1.99% | 165,302 |
| May 12, 2026 | 8.67 | 8.87 | 8.35 | 8.55 | 8.55 | -1.38% | 228,079 |
| May 11, 2026 | 8.71 | 8.79 | 8.61 | 8.67 | 8.67 | -0.46% | 191,040 |
| May 8, 2026 | 8.74 | 8.74 | 8.62 | 8.71 | 8.71 | -0.68% | 74,714 |
| May 7, 2026 | 8.82 | 8.85 | 8.60 | 8.77 | 8.77 | -1.02% | 184,814 |
| May 6, 2026 | 8.93 | 8.93 | 8.82 | 8.86 | 8.86 | -0.34% | 115,433 |