Carry International Co., Ltd (TPEX:7779)
Taiwan · Delayed Price · Currency is TWD 12.40
0.00 (0.00%)
At close: Apr 1, 2026
Carry International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 12.40 | 12.60 | 12.40 | 12.40 | 12.40 | - | 20,000 |
| Mar 31, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -3.13% | 3,200 |
| Mar 27, 2026 | 12.45 | 12.80 | 12.35 | 12.80 | 12.80 | 1.59% | 21,087 |
| Mar 26, 2026 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | -0.40% | 8,000 |
| Mar 25, 2026 | 12.65 | 13.10 | 12.50 | 12.65 | 12.65 | -1.94% | 87,233 |
| Mar 24, 2026 | 12.90 | 12.90 | 12.80 | 12.90 | 12.90 | - | 6,678 |
| Mar 23, 2026 | 13.25 | 13.25 | 12.70 | 12.90 | 12.90 | -0.77% | 5,233 |
| Mar 20, 2026 | 13.00 | 13.30 | 12.90 | 13.00 | 13.00 | 0.78% | 3,359 |
| Mar 19, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.53% | 1,000 |
| Mar 18, 2026 | 13.80 | 13.80 | 12.90 | 13.10 | 13.10 | -2.96% | 88,144 |
| Mar 17, 2026 | 13.55 | 13.90 | 13.50 | 13.50 | 13.50 | -0.37% | 25,150 |
| Mar 16, 2026 | 14.00 | 14.00 | 13.50 | 13.55 | 13.55 | -2.87% | 17,652 |
| Mar 13, 2026 | 13.70 | 13.95 | 13.65 | 13.95 | 13.95 | - | 19,018 |
| Mar 12, 2026 | 14.00 | 14.35 | 13.95 | 13.95 | 13.95 | -2.45% | 20,216 |
| Mar 11, 2026 | 13.90 | 14.55 | 13.90 | 14.30 | 14.30 | 4.76% | 70,389 |
| Mar 10, 2026 | 13.75 | 14.35 | 13.65 | 13.65 | 13.65 | -3.87% | 22,607 |
| Mar 9, 2026 | 14.30 | 14.35 | 14.20 | 14.20 | 14.20 | -1.05% | 11,070 |
| Mar 5, 2026 | 14.25 | 14.40 | 14.00 | 14.35 | 14.35 | 2.50% | 51,500 |
| Mar 4, 2026 | 14.10 | 14.40 | 13.80 | 14.00 | 14.00 | -2.10% | 23,101 |
| Mar 3, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.04% | 1,000 |
| Mar 2, 2026 | 14.50 | 14.75 | 14.45 | 14.45 | 14.45 | 0.35% | 20,800 |
| Feb 26, 2026 | 14.50 | 14.70 | 14.40 | 14.40 | 14.40 | 2.49% | 9,900 |
| Feb 25, 2026 | 14.70 | 14.70 | 14.05 | 14.05 | 14.05 | -4.42% | 58,203 |
| Feb 24, 2026 | 14.70 | 15.05 | 14.45 | 14.70 | 14.70 | 1.73% | 24,100 |
| Feb 23, 2026 | 14.75 | 15.00 | 14.45 | 14.45 | 14.45 | -5.25% | 29,000 |
| 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 |