Carry International Co., Ltd (TPEX:7779)
Taiwan · Delayed Price · Currency is TWD 21.30
0.00 (0.00%)
At close: Oct 8, 2026
Carry International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - | 5 |
| Oct 6, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - | 5 |
| Sep 29, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - | 1,100 |
| Sep 24, 2026 | 20.35 | 21.30 | 20.30 | 21.30 | 21.30 | 1.43% | 3,072 |
| Sep 23, 2026 | 20.50 | 21.00 | 20.35 | 21.00 | 21.00 | - | 16,200 |
| Sep 22, 2026 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | 1.45% | 9,009 |
| Sep 21, 2026 | 21.30 | 21.35 | 20.70 | 20.70 | 20.70 | -1.43% | 11,109 |
| Sep 18, 2026 | 20.50 | 21.00 | 20.30 | 21.00 | 21.00 | 0.96% | 14,077 |
| Sep 17, 2026 | 19.00 | 21.35 | 19.00 | 20.80 | 20.80 | 9.47% | 63,657 |
| Sep 16, 2026 | 18.20 | 19.00 | 18.10 | 19.00 | 19.00 | 4.97% | 19,200 |
| Sep 15, 2026 | 17.80 | 18.10 | 17.80 | 18.10 | 18.10 | 3.43% | 5,300 |
| Sep 14, 2026 | 18.20 | 18.50 | 17.40 | 17.50 | 17.50 | -7.41% | 70,157 |
| Sep 11, 2026 | 15.15 | 18.90 | 15.15 | 18.90 | 18.90 | 24.75% | 186,117 |
| Sep 10, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.33% | 1,000 |
| Sep 9, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.94% | 5,000 |
| Sep 8, 2026 | 15.60 | 15.90 | 15.20 | 15.50 | 15.50 | -1.90% | 35,201 |
| Sep 4, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 200 |
| Sep 3, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 200 |
| Sep 2, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | 200 |
| Aug 31, 2026 | 15.50 | 15.90 | 15.50 | 15.70 | 15.70 | 1.29% | 9,200 |
| Aug 28, 2026 | 15.90 | 15.90 | 15.50 | 15.50 | 15.50 | -2.21% | 1,200 |
| Aug 27, 2026 | 15.35 | 15.85 | 15.35 | 15.85 | 15.85 | 0.63% | 1,200 |
| Aug 26, 2026 | 15.50 | 15.75 | 15.00 | 15.75 | 15.75 | 2.27% | 34,050 |
| Aug 25, 2026 | 14.85 | 15.40 | 14.85 | 15.40 | 15.40 | - | 12,000 |
| Aug 20, 2026 | 15.45 | 15.45 | 15.40 | 15.40 | 15.40 | -0.32% | 204 |
| Aug 19, 2026 | 15.50 | 15.50 | 14.90 | 15.45 | 15.45 | 3.00% | 10,300 |
| 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 |