Carnival Industrial Corporation (TPE:1417)
Taiwan · Delayed Price · Currency is TWD 8.16
0.00 (0.00%)
Oct 8, 2026, 1:30 PM CST
Carnival Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 8.11 | 8.16 | 8.09 | 8.16 | 8.16 | - | 68,174 |
| Oct 7, 2026 | 8.06 | 8.16 | 8.06 | 8.16 | 8.16 | 0.37% | 158,701 |
| Oct 6, 2026 | 8.10 | 8.13 | 8.07 | 8.13 | 8.13 | 0.12% | 72,515 |
| Oct 5, 2026 | 8.12 | 8.14 | 8.06 | 8.12 | 8.12 | -0.12% | 201,612 |
| Oct 2, 2026 | 8.07 | 8.14 | 8.07 | 8.13 | 8.13 | - | 128,136 |
| Oct 1, 2026 | 8.10 | 8.15 | 8.05 | 8.13 | 8.13 | -0.12% | 166,746 |
| Sep 30, 2026 | 8.10 | 8.14 | 8.05 | 8.14 | 8.14 | 1.24% | 204,181 |
| Sep 29, 2026 | 8.11 | 8.11 | 8.04 | 8.04 | 8.04 | -0.74% | 198,030 |
| Sep 24, 2026 | 8.06 | 8.12 | 8.01 | 8.10 | 8.10 | 0.25% | 392,002 |
| Sep 23, 2026 | 8.01 | 8.08 | 8.00 | 8.08 | 8.08 | 0.75% | 113,525 |
| Sep 22, 2026 | 8.07 | 8.07 | 7.98 | 8.02 | 8.02 | - | 161,773 |
| Sep 21, 2026 | 8.12 | 8.12 | 7.97 | 8.02 | 8.02 | - | 90,922 |
| Sep 18, 2026 | 8.12 | 8.12 | 7.97 | 8.02 | 8.02 | - | 243,862 |
| Sep 17, 2026 | 7.98 | 8.07 | 7.98 | 8.02 | 8.02 | - | 96,130 |
| Sep 16, 2026 | 7.98 | 8.10 | 7.94 | 8.02 | 8.02 | 0.50% | 174,638 |
| Sep 15, 2026 | 8.12 | 8.14 | 7.96 | 7.98 | 7.98 | -1.24% | 315,338 |
| Sep 14, 2026 | 8.14 | 8.14 | 8.03 | 8.08 | 8.08 | - | 93,662 |
| Sep 11, 2026 | 8.15 | 8.16 | 8.08 | 8.08 | 8.08 | -0.86% | 97,191 |
| Sep 10, 2026 | 8.16 | 8.18 | 8.10 | 8.15 | 8.15 | -0.49% | 101,128 |
| Sep 9, 2026 | 8.20 | 8.26 | 8.13 | 8.19 | 8.19 | -0.12% | 140,375 |
| Sep 8, 2026 | 8.27 | 8.27 | 8.13 | 8.20 | 8.20 | -0.36% | 160,563 |
| Sep 7, 2026 | 8.31 | 8.31 | 8.15 | 8.23 | 8.23 | -0.60% | 145,536 |
| Sep 4, 2026 | 8.29 | 8.32 | 8.21 | 8.28 | 8.28 | -0.12% | 93,580 |
| Sep 3, 2026 | 8.30 | 8.33 | 8.23 | 8.29 | 8.29 | - | 118,093 |
| Sep 2, 2026 | 8.31 | 8.32 | 8.25 | 8.29 | 8.29 | -0.24% | 127,868 |
| Sep 1, 2026 | 8.33 | 8.34 | 8.27 | 8.31 | 8.31 | -0.12% | 138,528 |
| Aug 31, 2026 | 8.31 | 8.35 | 8.23 | 8.32 | 8.32 | 0.36% | 183,823 |
| Aug 28, 2026 | 8.33 | 8.33 | 8.24 | 8.29 | 8.29 | 0.12% | 75,045 |
| Aug 27, 2026 | 8.28 | 8.34 | 8.28 | 8.28 | 8.28 | - | 145,047 |
| Aug 26, 2026 | 8.27 | 8.30 | 8.23 | 8.28 | 8.28 | 0.61% | 132,069 |
| 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% | 135,301 |
| 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% | 115,203 |
| 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 |