Carry International Co., Ltd (TPEX:7779)
Taiwan · Delayed Price · Currency is TWD 15.25
+0.40 (2.69%)
At close: Feb 11, 2026
Carry International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 15.25 | 15.30 | 14.75 | 15.25 | 15.25 | 2.69% | 41,402 |
| Feb 10, 2026 | 15.25 | 15.25 | 14.85 | 14.85 | 14.85 | -2.62% | 1,500 |
| Feb 9, 2026 | 15.30 | 15.45 | 15.15 | 15.25 | 15.25 | 1.67% | 52,800 |
| Feb 6, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.64% | 10,000 |
| Feb 5, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.66% | 5,000 |
| Feb 4, 2026 | 14.60 | 15.20 | 14.60 | 15.15 | 15.15 | - | 7,156 |
| Feb 3, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.33% | 5,000 |
| Feb 2, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.33% | 1 |
| Jan 29, 2026 | 14.80 | 15.15 | 14.80 | 15.00 | 15.00 | 1.69% | 12,500 |
| Jan 28, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -1.67% | 1,000 |
| Jan 27, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | 3.45% | 16,106 |
| Jan 26, 2026 | 15.00 | 15.00 | 14.50 | 14.50 | 14.50 | -3.33% | 5,123 |
| Jan 23, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.04% | 31 |
| Jan 22, 2026 | 14.90 | 14.90 | 14.70 | 14.70 | 14.70 | -2.65% | 6,010 |
| Jan 21, 2026 | 14.90 | 15.10 | 14.75 | 15.10 | 15.10 | 1.00% | 24,765 |
| Jan 20, 2026 | 14.95 | 15.00 | 14.95 | 14.95 | 14.95 | -0.99% | 3,500 |
| Jan 19, 2026 | 15.40 | 15.45 | 15.00 | 15.10 | 15.10 | -2.27% | 11,000 |
| Jan 16, 2026 | 15.40 | 15.45 | 15.40 | 15.45 | 15.45 | 0.98% | 3,132 |
| Jan 15, 2026 | 14.65 | 15.30 | 14.60 | 15.30 | 15.30 | 4.44% | 31,500 |
| Jan 13, 2026 | 14.55 | 14.65 | 14.55 | 14.65 | 14.65 | 0.69% | 1,501 |
| Jan 12, 2026 | 15.30 | 15.30 | 14.45 | 14.55 | 14.55 | -4.90% | 25,991 |
| Jan 8, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.99% | 1,515 |
| Jan 7, 2026 | 15.50 | 15.60 | 15.05 | 15.15 | 15.15 | -3.81% | 19,605 |
| Jan 6, 2026 | 16.20 | 16.20 | 15.55 | 15.75 | 15.75 | -2.78% | 78,977 |
| Jan 5, 2026 | 16.50 | 16.50 | 16.00 | 16.20 | 16.20 | 0.62% | 12,135 |
| Jan 2, 2026 | 16.55 | 16.95 | 16.10 | 16.10 | 16.10 | -6.67% | 34,112 |
| Dec 31, 2025 | 16.55 | 17.25 | 16.55 | 17.25 | 17.25 | - | 1,003 |
| Dec 30, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | 5 |
| Dec 29, 2025 | 17.10 | 17.25 | 17.10 | 17.25 | 17.25 | 0.88% | 1,229 |
| Dec 26, 2025 | 17.10 | 17.15 | 16.60 | 17.10 | 17.10 | -0.58% | 75,849 |
| Dec 24, 2025 | 18.25 | 18.25 | 17.20 | 17.20 | 17.20 | -7.03% | 36,405 |
| Dec 23, 2025 | 18.55 | 18.55 | 18.00 | 18.50 | 18.50 | -0.54% | 8,035 |
| Dec 22, 2025 | 19.40 | 19.40 | 18.45 | 18.60 | 18.60 | -3.88% | 37,167 |
| Dec 16, 2025 | 18.55 | 19.35 | 18.55 | 19.35 | 19.35 | 0.26% | 1,010 |
| Dec 12, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.78% | 10 |
| Dec 10, 2025 | 18.90 | 19.15 | 18.55 | 19.15 | 19.15 | 1.86% | 5,047 |
| Dec 8, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -2.59% | 5,000 |
| Dec 5, 2025 | 18.90 | 19.30 | 18.80 | 19.30 | 19.30 | - | 6,010 |
| Dec 4, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.05% | 11 |
| Dec 3, 2025 | 19.15 | 19.20 | 19.10 | 19.10 | 19.10 | -0.26% | 15,010 |
| Dec 2, 2025 | 18.40 | 19.15 | 18.40 | 19.15 | 19.15 | 4.08% | 23,075 |
| Dec 1, 2025 | 17.70 | 18.40 | 17.60 | 18.40 | 18.40 | 3.08% | 5,505 |
| Nov 28, 2025 | 17.60 | 17.85 | 17.60 | 17.85 | 17.85 | - | 137,000 |
| Nov 27, 2025 | 17.55 | 17.85 | 17.55 | 17.85 | 17.85 | -0.83% | 2,001 |
| Nov 26, 2025 | 17.50 | 18.00 | 17.50 | 18.00 | 18.00 | 2.86% | 7,020 |
| Nov 25, 2025 | 17.55 | 17.60 | 16.85 | 17.50 | 17.50 | 0.86% | 17,307 |
| Nov 24, 2025 | 17.15 | 17.35 | 17.00 | 17.35 | 17.35 | 2.36% | 8,419 |
| Nov 21, 2025 | 17.00 | 17.00 | 16.80 | 16.95 | 16.95 | -1.17% | 11,018 |
| Nov 20, 2025 | 17.00 | 17.15 | 16.50 | 17.15 | 17.15 | - | 10,238 |
| Nov 19, 2025 | 17.20 | 17.20 | 17.10 | 17.15 | 17.15 | -4.46% | 31,028 |