Carry International Co., Ltd (TPEX:7779)
Taiwan · Delayed Price · Currency is TWD 15.00
-0.45 (-2.91%)
At close: Aug 18, 2026
Carry International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 15.35 | 15.35 | 14.90 | 15.00 | 15.00 | -2.91% | 31,019 |
| Aug 17, 2026 | 15.00 | 16.10 | 14.70 | 15.45 | 15.45 | 6.92% | 78,964 |
| Aug 14, 2026 | 14.65 | 14.90 | 14.30 | 14.45 | 14.45 | 1.05% | 48,009 |
| Aug 13, 2026 | 14.30 | 14.35 | 14.10 | 14.30 | 14.30 | 1.42% | 14,570 |
| Aug 12, 2026 | 13.70 | 14.10 | 13.60 | 14.10 | 14.10 | 2.92% | 30,000 |
| Aug 11, 2026 | 13.75 | 14.10 | 13.40 | 13.70 | 13.70 | 3.01% | 26,714 |
| Aug 10, 2026 | 13.30 | 13.55 | 12.95 | 13.30 | 13.30 | - | 18,000 |
| Aug 7, 2026 | 13.10 | 13.30 | 13.05 | 13.30 | 13.30 | 3.10% | 8,000 |
| Aug 6, 2026 | 12.55 | 12.90 | 12.55 | 12.90 | 12.90 | -1.53% | 10,000 |
| Aug 5, 2026 | 12.55 | 13.10 | 12.50 | 13.10 | 13.10 | 3.56% | 16,001 |
| Aug 4, 2026 | 12.65 | 12.85 | 12.60 | 12.65 | 12.65 | -0.39% | 29,000 |
| Aug 3, 2026 | 12.20 | 12.80 | 12.20 | 12.70 | 12.70 | 1.60% | 22,001 |
| Jul 29, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -2.34% | 5,000 |
| Jul 27, 2026 | 12.85 | 12.85 | 12.80 | 12.80 | 12.80 | -0.39% | 20,000 |
| Jul 24, 2026 | 12.25 | 12.85 | 12.25 | 12.85 | 12.85 | 1.98% | 7,000 |
| Jul 23, 2026 | 12.40 | 12.60 | 12.40 | 12.60 | 12.60 | -0.79% | 10,000 |
| Jul 22, 2026 | 12.35 | 12.70 | 12.35 | 12.70 | 12.70 | - | 15,000 |
| Jul 21, 2026 | 12.40 | 12.70 | 12.40 | 12.70 | 12.70 | -0.78% | 10,000 |
| Jul 20, 2026 | 12.40 | 12.80 | 12.40 | 12.80 | 12.80 | 3.23% | 16,100 |
| Jul 17, 2026 | 12.55 | 12.70 | 12.40 | 12.40 | 12.40 | -2.36% | 10,500 |
| Jul 16, 2026 | 12.50 | 12.70 | 12.50 | 12.70 | 12.70 | -1.93% | 10,000 |
| Jul 15, 2026 | 12.80 | 12.95 | 12.50 | 12.95 | 12.95 | 1.17% | 16,000 |
| Jul 14, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -2.66% | 1 |
| Jul 13, 2026 | 12.30 | 13.15 | 12.30 | 13.15 | 13.15 | 6.05% | 24,038 |
| Jul 9, 2026 | 12.50 | 12.50 | 12.30 | 12.40 | 12.40 | -4.98% | 23,500 |
| Jul 8, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 3.57% | 20 |
| Jul 7, 2026 | 12.55 | 12.90 | 12.50 | 12.60 | 12.60 | -3.82% | 30,000 |
| Jul 6, 2026 | 12.65 | 13.10 | 12.65 | 13.10 | 13.10 | -0.38% | 10,000 |
| Jul 3, 2026 | 13.15 | 13.15 | 12.80 | 13.15 | 13.15 | - | 10,040 |
| Jul 2, 2026 | 12.60 | 13.15 | 12.60 | 13.15 | 13.15 | 1.94% | 10,555 |
| Jul 1, 2026 | 12.60 | 12.90 | 12.60 | 12.90 | 12.90 | -0.77% | 10,000 |
| Jun 30, 2026 | 12.60 | 13.00 | 12.60 | 13.00 | 13.00 | - | 10,000 |
| Jun 29, 2026 | 12.60 | 13.05 | 12.55 | 13.00 | 13.00 | 3.17% | 16,040 |
| Jun 24, 2026 | 12.65 | 12.95 | 12.60 | 12.60 | 12.60 | -3.82% | 5,051 |
| Jun 23, 2026 | 12.65 | 13.10 | 12.65 | 13.10 | 13.10 | 3.15% | 15,000 |
| Jun 22, 2026 | 12.95 | 13.00 | 12.65 | 12.70 | 12.70 | 0.40% | 15,060 |
| Jun 18, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -1.56% | 1,000 |
| Jun 17, 2026 | 12.85 | 12.85 | 12.70 | 12.85 | 12.85 | 0.39% | 17,000 |
| Jun 16, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | 3,333 |
| Jun 15, 2026 | 12.85 | 13.00 | 12.85 | 13.00 | 13.00 | -3.35% | 20,000 |
| Jun 12, 2026 | 13.20 | 13.45 | 13.20 | 13.45 | 13.45 | 1.89% | 6,038 |
| Jun 11, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | 40 |
| Jun 10, 2026 | 12.55 | 13.15 | 12.55 | 13.10 | 13.10 | -0.38% | 14,021 |
| Jun 8, 2026 | 12.95 | 13.15 | 12.75 | 13.15 | 13.15 | -0.38% | 10,000 |
| Jun 5, 2026 | 13.10 | 13.30 | 13.00 | 13.20 | 13.20 | 0.76% | 18,100 |
| Jun 4, 2026 | 12.90 | 13.10 | 12.90 | 13.10 | 13.10 | - | 2,000 |
| Jun 3, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 3.97% | 5,000 |
| Jun 2, 2026 | 12.50 | 12.90 | 12.45 | 12.60 | 12.60 | - | 32,090 |
| Jun 1, 2026 | 12.30 | 12.85 | 12.30 | 12.60 | 12.60 | 4.56% | 42,002 |
| May 29, 2026 | 12.10 | 12.10 | 12.05 | 12.05 | 12.05 | -1.23% | 6,000 |