Carnival Industrial Corporation (TPE:1417)
Taiwan · Delayed Price · Currency is TWD 8.53
+0.27 (3.27%)
Jun 3, 2026, 1:30 PM CST
Carnival Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8.35 | 8.42 | 8.30 | 8.40 | - | 1.69% | 31,568 |
| 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 |
| May 5, 2026 | 8.85 | 8.91 | 8.80 | 8.89 | 8.89 | -0.11% | 87,329 |
| May 4, 2026 | 8.90 | 8.96 | 8.79 | 8.90 | 8.90 | 0.56% | 108,362 |
| Apr 30, 2026 | 8.95 | 8.99 | 8.81 | 8.85 | 8.85 | -0.23% | 140,061 |
| Apr 29, 2026 | 8.90 | 8.90 | 8.81 | 8.87 | 8.87 | -0.22% | 102,258 |
| Apr 28, 2026 | 8.85 | 8.94 | 8.81 | 8.89 | 8.89 | 0.45% | 65,162 |
| Apr 27, 2026 | 8.88 | 8.88 | 8.81 | 8.85 | 8.85 | -0.56% | 110,680 |
| Apr 24, 2026 | 8.90 | 8.97 | 8.85 | 8.90 | 8.90 | - | 54,204 |
| Apr 23, 2026 | 8.94 | 9.01 | 8.83 | 8.90 | 8.90 | -1.33% | 278,374 |
| Apr 22, 2026 | 9.02 | 9.04 | 8.92 | 9.02 | 9.02 | - | 117,701 |
| Apr 21, 2026 | 8.99 | 9.02 | 8.97 | 9.02 | 9.02 | 0.33% | 120,509 |
| Apr 20, 2026 | 9.00 | 9.04 | 8.96 | 8.99 | 8.99 | 0.33% | 124,193 |
| Apr 17, 2026 | 9.04 | 9.05 | 8.91 | 8.96 | 8.96 | -0.88% | 196,040 |
| Apr 16, 2026 | 9.06 | 9.08 | 8.99 | 9.04 | 9.04 | -0.11% | 193,790 |
| Apr 15, 2026 | 9.09 | 9.10 | 8.98 | 9.05 | 9.05 | 0.22% | 242,832 |
| Apr 14, 2026 | 9.00 | 9.12 | 8.97 | 9.03 | 9.03 | 0.44% | 124,805 |
| Apr 13, 2026 | 9.00 | 9.00 | 8.96 | 8.99 | 8.99 | -0.11% | 61,929 |
| Apr 10, 2026 | 9.05 | 9.18 | 8.96 | 9.00 | 9.00 | -0.55% | 136,208 |
| Apr 9, 2026 | 9.18 | 9.18 | 9.00 | 9.05 | 9.05 | -0.77% | 171,854 |
| Apr 8, 2026 | 9.24 | 9.24 | 9.06 | 9.12 | 9.12 | 0.11% | 131,334 |
| Apr 7, 2026 | 9.19 | 9.19 | 9.04 | 9.11 | 9.11 | -0.44% | 68,643 |
| Apr 2, 2026 | 9.19 | 9.22 | 9.06 | 9.15 | 9.15 | - | 94,231 |
| Apr 1, 2026 | 9.10 | 9.19 | 9.07 | 9.15 | 9.15 | 0.66% | 209,812 |
| Mar 31, 2026 | 9.12 | 9.12 | 9.00 | 9.09 | 9.09 | -0.44% | 100,031 |
| Mar 30, 2026 | 9.12 | 9.24 | 8.90 | 9.13 | 9.13 | -0.44% | 193,591 |
| Mar 27, 2026 | 9.18 | 9.18 | 9.13 | 9.17 | 9.17 | -0.11% | 93,468 |
| Mar 26, 2026 | 9.17 | 9.21 | 9.15 | 9.18 | 9.18 | 0.11% | 189,380 |
| Mar 25, 2026 | 9.20 | 9.21 | 9.08 | 9.17 | 9.17 | 0.11% | 218,409 |
| 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% | 503,513 |