Carnival Industrial Corporation (TPE:1417)
Taiwan · Delayed Price · Currency is TWD 8.28
+0.05 (0.61%)
Aug 26, 2026, 1:30 PM CST
Carnival Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 8.27 | 8.30 | 8.23 | 8.28 | 8.28 | 0.61% | 127,333 |
| Aug 25, 2026 | 8.28 | 8.33 | 8.22 | 8.23 | 8.23 | -1.20% | 84,453 |
| Aug 24, 2026 | 8.35 | 8.35 | 8.25 | 8.33 | 8.33 | 0.24% | 58,339 |
| Aug 21, 2026 | 8.23 | 8.34 | 8.23 | 8.31 | 8.31 | 0.97% | 208,388 |
| Aug 20, 2026 | 8.28 | 8.28 | 8.19 | 8.23 | 8.23 | 0.61% | 74,983 |
| Aug 19, 2026 | 8.27 | 8.27 | 8.16 | 8.18 | 8.18 | -1.09% | 134,866 |
| Aug 18, 2026 | 8.23 | 8.29 | 8.20 | 8.27 | 8.27 | -0.12% | 111,892 |
| Aug 17, 2026 | 8.32 | 8.32 | 8.23 | 8.28 | 8.28 | -0.36% | 169,106 |
| Aug 14, 2026 | 8.32 | 8.32 | 8.22 | 8.31 | 8.31 | 0.24% | 115,191 |
| Aug 13, 2026 | 8.31 | 8.31 | 8.21 | 8.29 | 8.29 | -0.12% | 126,553 |
| Aug 12, 2026 | 8.30 | 8.35 | 8.26 | 8.30 | 8.30 | - | 145,312 |
| Aug 11, 2026 | 8.29 | 8.32 | 8.23 | 8.30 | 8.30 | 0.12% | 83,115 |
| Aug 10, 2026 | 8.28 | 8.33 | 8.27 | 8.29 | 8.29 | 0.12% | 69,452 |
| Aug 7, 2026 | 8.23 | 8.28 | 8.21 | 8.28 | 8.28 | 0.36% | 105,798 |
| Aug 6, 2026 | 8.35 | 8.35 | 8.18 | 8.25 | 8.25 | -0.60% | 88,092 |
| Aug 5, 2026 | 8.30 | 8.36 | 8.22 | 8.30 | 8.30 | 0.61% | 114,980 |
| Aug 4, 2026 | 8.21 | 8.32 | 8.20 | 8.25 | 8.25 | -0.24% | 98,944 |
| Aug 3, 2026 | 8.23 | 8.28 | 8.11 | 8.27 | 8.27 | 0.61% | 131,200 |
| Jul 31, 2026 | 8.19 | 8.46 | 8.18 | 8.22 | 8.22 | 0.49% | 124,514 |
| Jul 30, 2026 | 8.28 | 8.28 | 8.13 | 8.18 | 8.18 | -1.21% | 158,583 |
| Jul 29, 2026 | 8.34 | 8.41 | 8.20 | 8.28 | 8.28 | -0.72% | 244,435 |
| Jul 28, 2026 | 8.32 | 8.35 | 8.20 | 8.34 | 8.34 | -0.60% | 104,372 |
| Jul 27, 2026 | 8.53 | 8.53 | 8.33 | 8.39 | 8.39 | -0.71% | 78,278 |
| Jul 24, 2026 | 8.57 | 8.57 | 8.32 | 8.45 | 8.45 | -0.59% | 107,398 |
| Jul 23, 2026 | 8.59 | 8.63 | 8.50 | 8.50 | 8.50 | -0.58% | 157,740 |
| Jul 22, 2026 | 8.77 | 8.88 | 8.73 | 8.80 | 8.55 | 0.69% | 336,411 |
| Jul 21, 2026 | 8.70 | 8.76 | 8.67 | 8.74 | 8.49 | 1.16% | 146,098 |
| Jul 20, 2026 | 8.84 | 8.84 | 8.59 | 8.64 | 8.39 | -1.03% | 230,988 |
| Jul 17, 2026 | 8.75 | 8.86 | 8.73 | 8.73 | 8.48 | -1.69% | 310,962 |
| Jul 16, 2026 | 8.83 | 8.88 | 8.83 | 8.88 | 8.63 | 0.91% | 158,441 |
| Jul 15, 2026 | 8.79 | 8.80 | 8.69 | 8.80 | 8.55 | 1.97% | 324,516 |
| Jul 14, 2026 | 8.87 | 8.87 | 8.58 | 8.63 | 8.38 | -2.04% | 356,487 |
| Jul 13, 2026 | 8.82 | 8.93 | 8.74 | 8.81 | 8.56 | -0.34% | 210,061 |
| Jul 9, 2026 | 8.81 | 8.90 | 8.78 | 8.84 | 8.59 | - | 249,415 |
| Jul 8, 2026 | 9.00 | 9.08 | 8.82 | 8.84 | 8.59 | -2.00% | 559,894 |
| Jul 7, 2026 | 9.10 | 9.19 | 8.99 | 9.02 | 8.76 | -0.88% | 477,978 |
| Jul 6, 2026 | 9.20 | 9.20 | 9.06 | 9.10 | 8.84 | -0.22% | 598,021 |
| Jul 3, 2026 | 9.32 | 9.33 | 9.12 | 9.12 | 8.86 | -1.41% | 953,071 |
| Jul 2, 2026 | 8.60 | 9.34 | 8.60 | 9.25 | 8.99 | 7.93% | 1,718,315 |
| Jul 1, 2026 | 8.55 | 8.65 | 8.54 | 8.57 | 8.33 | 0.47% | 284,538 |
| Jun 30, 2026 | 8.56 | 8.72 | 8.49 | 8.53 | 8.29 | 0.95% | 327,255 |
| Jun 29, 2026 | 8.31 | 8.50 | 8.31 | 8.45 | 8.21 | 1.20% | 126,839 |
| Jun 26, 2026 | 8.39 | 8.48 | 8.32 | 8.35 | 8.11 | -0.83% | 235,151 |
| Jun 25, 2026 | 8.46 | 8.52 | 8.40 | 8.42 | 8.18 | -0.24% | 154,276 |
| Jun 24, 2026 | 8.37 | 8.48 | 8.33 | 8.44 | 8.20 | 0.84% | 160,605 |
| Jun 23, 2026 | 8.45 | 8.49 | 8.22 | 8.37 | 8.13 | -0.71% | 209,832 |
| Jun 22, 2026 | 8.46 | 8.48 | 8.40 | 8.43 | 8.19 | -1.06% | 268,642 |
| Jun 18, 2026 | 8.54 | 8.68 | 8.48 | 8.52 | 8.28 | -0.23% | 249,731 |
| Jun 17, 2026 | 8.59 | 8.59 | 8.50 | 8.54 | 8.30 | - | 224,983 |
| Jun 16, 2026 | 8.58 | 8.59 | 8.51 | 8.54 | 8.30 | -0.58% | 156,359 |