Carry International Co., Ltd (TPEX:7779)
Taiwan · Delayed Price · Currency is TWD 12.80
+0.40 (3.23%)
At close: Jul 20, 2026
Carry International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 12.05 | 12.20 | 12.05 | 12.20 | 12.20 | 1.24% | 4,025 |
| May 27, 2026 | 12.35 | 12.55 | 12.05 | 12.05 | 12.05 | -3.98% | 9,322 |
| May 26, 2026 | 12.50 | 12.90 | 12.45 | 12.55 | 12.55 | -1.18% | 13,203 |
| May 25, 2026 | 12.75 | 12.75 | 12.25 | 12.70 | 12.70 | 0.40% | 67,329 |
| May 22, 2026 | 12.95 | 12.95 | 12.55 | 12.65 | 12.65 | -3.07% | 29,100 |
| May 21, 2026 | 13.00 | 13.05 | 12.90 | 13.05 | 13.05 | -3.33% | 9,819 |
| May 20, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 1 |
| May 19, 2026 | 13.70 | 13.70 | 13.05 | 13.50 | 13.50 | -1.46% | 20,419 |
| May 18, 2026 | 14.35 | 14.65 | 13.70 | 13.70 | 13.70 | -6.48% | 16,001 |
| May 15, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -2.33% | 3,000 |
| May 14, 2026 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | -0.33% | 7,000 |
| May 11, 2026 | 15.15 | 15.30 | 15.00 | 15.05 | 15.05 | - | 24,060 |
| May 8, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - | 300 |
| May 7, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - | 191 |
| May 6, 2026 | 15.10 | 15.10 | 15.05 | 15.05 | 15.05 | -0.66% | 1,400 |
| May 5, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.98% | 20 |
| May 4, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | 1,000 |
| Apr 30, 2026 | 15.35 | 15.50 | 15.20 | 15.20 | 15.20 | -1.94% | 20,000 |