Carnival Industrial Corporation 1417
TWSE · Taiwan · Consumer Non-Durables
TWD 8.130.00 (0.00%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 8.13 | 0.00% | TWD 8.07 | TWD 8.14 | TWD 8.07 | 126.27K |
| 2026-10-01 | TWD 8.13 | -0.12% | TWD 8.10 | TWD 8.15 | TWD 8.05 | 166.94K |
| 2026-09-30 | TWD 8.14 | +1.24% | TWD 8.10 | TWD 8.14 | TWD 8.05 | 201.17K |
| 2026-09-29 | TWD 8.04 | -0.74% | TWD 8.11 | TWD 8.11 | TWD 8.04 | 195.00K |
| 2026-09-24 | TWD 8.10 | +0.25% | TWD 8.06 | TWD 8.12 | TWD 8.01 | 388.56K |
| 2026-09-23 | TWD 8.08 | +0.75% | TWD 8.01 | TWD 8.08 | TWD 8.00 | 109.76K |
| 2026-09-22 | TWD 8.02 | 0.00% | TWD 8.07 | TWD 8.07 | TWD 7.98 | 157.36K |
| 2026-09-21 | TWD 8.02 | 0.00% | TWD 8.12 | TWD 8.12 | TWD 7.97 | 88.12K |
| 2026-09-18 | TWD 8.02 | 0.00% | TWD 8.12 | TWD 8.12 | TWD 7.97 | 237.24K |
| 2026-09-17 | TWD 8.02 | 0.00% | TWD 7.98 | TWD 8.07 | TWD 7.98 | 94.00K |
| 2026-09-16 | TWD 8.02 | +0.50% | TWD 7.98 | TWD 8.10 | TWD 7.94 | 172.00K |
| 2026-09-15 | TWD 7.98 | -1.24% | TWD 8.12 | TWD 8.14 | TWD 7.96 | 312.08K |
| 2026-09-14 | TWD 8.08 | 0.00% | TWD 8.14 | TWD 8.14 | TWD 8.03 | 92.07K |
| 2026-09-11 | TWD 8.08 | -0.86% | TWD 8.15 | TWD 8.16 | TWD 8.08 | 95.10K |
| 2026-09-10 | TWD 8.15 | -0.49% | TWD 8.16 | TWD 8.18 | TWD 8.10 | 99.27K |
| 2026-09-09 | TWD 8.19 | -0.12% | TWD 8.20 | TWD 8.26 | TWD 8.13 | 137.01K |
| 2026-09-08 | TWD 8.20 | -0.36% | TWD 8.27 | TWD 8.27 | TWD 8.13 | 155.17K |
| 2026-09-07 | TWD 8.23 | -0.60% | TWD 8.31 | TWD 8.31 | TWD 8.15 | 142.50K |
| 2026-09-04 | TWD 8.28 | -0.12% | TWD 8.29 | TWD 8.32 | TWD 8.21 | 90.23K |
| 2026-09-03 | TWD 8.29 | 0.00% | TWD 8.30 | TWD 8.33 | TWD 8.23 | 116.29K |
| 2026-09-02 | TWD 8.29 | -0.24% | TWD 8.31 | TWD 8.32 | TWD 8.25 | 126.05K |
| 2026-09-01 | TWD 8.31 | -0.12% | TWD 8.33 | TWD 8.34 | TWD 8.27 | 135.00K |
| 2026-08-31 | TWD 8.32 | +0.36% | TWD 8.31 | TWD 8.35 | TWD 8.23 | 180.40K |
| 2026-08-28 | TWD 8.29 | +0.12% | TWD 8.33 | TWD 8.33 | TWD 8.24 | 73.37K |
| 2026-08-27 | TWD 8.28 | 0.00% | TWD 8.28 | TWD 8.34 | TWD 8.28 | 141.50K |
| 2026-08-26 | TWD 8.28 | +0.61% | TWD 8.27 | TWD 8.30 | TWD 8.23 | 128.69K |
| 2026-08-25 | TWD 8.23 | -1.20% | TWD 8.28 | TWD 8.33 | TWD 8.22 | 81.00K |
| 2026-08-24 | TWD 8.33 | +0.24% | TWD 8.35 | TWD 8.35 | TWD 8.25 | 56.13K |
| 2026-08-21 | TWD 8.31 | +0.97% | TWD 8.23 | TWD 8.34 | TWD 8.23 | 207.02K |
| 2026-08-20 | TWD 8.23 | +0.61% | TWD 8.28 | TWD 8.28 | TWD 8.19 | 74.92K |
| 2026-08-19 | TWD 8.18 | -1.09% | TWD 8.27 | TWD 8.27 | TWD 8.16 | 132.44K |
| 2026-08-18 | TWD 8.27 | -0.12% | TWD 8.23 | TWD 8.29 | TWD 8.20 | 111.00K |
| 2026-08-17 | TWD 8.28 | -0.36% | TWD 8.32 | TWD 8.32 | TWD 8.23 | 167.00K |
| 2026-08-14 | TWD 8.31 | +0.24% | TWD 8.32 | TWD 8.32 | TWD 8.22 | 114.01K |
| 2026-08-13 | TWD 8.29 | -0.12% | TWD 8.31 | TWD 8.31 | TWD 8.21 | 125.31K |
| 2026-08-12 | TWD 8.30 | 0.00% | TWD 8.30 | TWD 8.35 | TWD 8.26 | 144.06K |
| 2026-08-11 | TWD 8.30 | +0.12% | TWD 8.29 | TWD 8.32 | TWD 8.23 | 81.89K |
| 2026-08-10 | TWD 8.29 | +0.12% | TWD 8.28 | TWD 8.33 | TWD 8.27 | 66.80K |
| 2026-08-07 | TWD 8.28 | +0.36% | TWD 8.23 | TWD 8.28 | TWD 8.21 | 103.93K |
| 2026-08-06 | TWD 8.25 | -0.60% | TWD 8.35 | TWD 8.35 | TWD 8.18 | 87.50K |
| 2026-08-05 | TWD 8.30 | +0.61% | TWD 8.30 | TWD 8.36 | TWD 8.22 | 112.89K |
| 2026-08-04 | TWD 8.25 | -0.24% | TWD 8.21 | TWD 8.32 | TWD 8.20 | 98.10K |
| 2026-08-03 | TWD 8.27 | +0.61% | TWD 8.23 | TWD 8.28 | TWD 8.11 | 128.92K |
| 2026-07-31 | TWD 8.22 | +0.49% | TWD 8.19 | TWD 8.46 | TWD 8.18 | 123.38K |
| 2026-07-30 | TWD 8.18 | -1.21% | TWD 8.28 | TWD 8.28 | TWD 8.13 | 155.10K |
| 2026-07-29 | TWD 8.28 | -0.72% | TWD 8.34 | TWD 8.41 | TWD 8.20 | 241.55K |
| 2026-07-28 | TWD 8.34 | -0.60% | TWD 8.32 | TWD 8.35 | TWD 8.20 | 98.20K |
| 2026-07-27 | TWD 8.39 | -0.71% | TWD 8.53 | TWD 8.53 | TWD 8.33 | 75.00K |
| 2026-07-24 | TWD 8.45 | -0.59% | TWD 8.57 | TWD 8.57 | TWD 8.32 | 103.08K |
| 2026-07-23 | TWD 8.50 | -3.41% | TWD 8.59 | TWD 8.63 | TWD 8.50 | 154.00K |
| 2026-07-22 | TWD 8.80 | +0.69% | TWD 8.77 | TWD 8.88 | TWD 8.73 | 333.85K |
| 2026-07-21 | TWD 8.74 | +1.16% | TWD 8.70 | TWD 8.76 | TWD 8.67 | 145.00K |
| 2026-07-20 | TWD 8.64 | -1.03% | TWD 8.84 | TWD 8.84 | TWD 8.59 | 229.05K |
| 2026-07-17 | TWD 8.73 | -1.69% | TWD 8.75 | TWD 8.86 | TWD 8.73 | 307.00K |
| 2026-07-16 | TWD 8.88 | +0.91% | TWD 8.83 | TWD 8.88 | TWD 8.83 | 155.51K |
| 2026-07-15 | TWD 8.80 | +1.97% | TWD 8.79 | TWD 8.80 | TWD 8.69 | 320.20K |
| 2026-07-14 | TWD 8.63 | -2.04% | TWD 8.87 | TWD 8.87 | TWD 8.58 | 353.19K |
| 2026-07-13 | TWD 8.81 | -0.34% | TWD 8.82 | TWD 8.93 | TWD 8.74 | 206.22K |
| 2026-07-10 | TWD 8.84 | 0.00% | TWD 8.84 | TWD 8.84 | TWD 8.84 | 0 |
| 2026-07-09 | TWD 8.84 | 0.00% | TWD 8.81 | TWD 8.90 | TWD 8.78 | 245.32K |
| 2026-07-08 | TWD 8.84 | -2.00% | TWD 9.00 | TWD 9.08 | TWD 8.82 | 554.74K |
| 2026-07-07 | TWD 9.02 | -0.88% | TWD 9.10 | TWD 9.19 | TWD 8.99 | 471.11K |
| 2026-07-06 | TWD 9.10 | -0.22% | TWD 9.20 | TWD 9.20 | TWD 9.06 | 592.72K |
| 2026-07-03 | TWD 9.12 | -1.41% | TWD 9.32 | TWD 9.33 | TWD 9.12 | 941.63K |
| 2026-07-02 | TWD 9.25 | +7.93% | TWD 8.60 | TWD 9.34 | TWD 8.60 | 1.70M |
| 2026-07-01 | TWD 8.57 | +0.47% | TWD 8.55 | TWD 8.65 | TWD 8.54 | 281.00K |
| 2026-06-30 | TWD 8.53 | +0.95% | TWD 8.56 | TWD 8.72 | TWD 8.49 | 324.88K |
| 2026-06-29 | TWD 8.45 | +1.20% | TWD 8.31 | TWD 8.50 | TWD 8.31 | 124.38K |
| 2026-06-26 | TWD 8.35 | -0.83% | TWD 8.39 | TWD 8.48 | TWD 8.32 | 224.20K |
| 2026-06-25 | TWD 8.42 | -0.24% | TWD 8.46 | TWD 8.52 | TWD 8.40 | 152.00K |
| 2026-06-24 | TWD 8.44 | +0.84% | TWD 8.37 | TWD 8.48 | TWD 8.33 | 157.23K |
| 2026-06-23 | TWD 8.37 | -0.71% | TWD 8.45 | TWD 8.49 | TWD 8.22 | 200.00K |
| 2026-06-22 | TWD 8.43 | -1.06% | TWD 8.46 | TWD 8.48 | TWD 8.40 | 257.96K |
| 2026-06-18 | TWD 8.52 | -0.23% | TWD 8.54 | TWD 8.68 | TWD 8.48 | 241.39K |
| 2026-06-17 | TWD 8.54 | 0.00% | TWD 8.59 | TWD 8.59 | TWD 8.50 | 220.43K |
| 2026-06-16 | TWD 8.54 | -0.58% | TWD 8.58 | TWD 8.59 | TWD 8.51 | 151.37K |
| 2026-06-15 | TWD 8.59 | +1.18% | TWD 8.58 | TWD 8.64 | TWD 8.56 | 382.62K |
| 2026-06-12 | TWD 8.49 | +0.35% | TWD 8.40 | TWD 8.53 | TWD 8.40 | 238.19K |
| 2026-06-11 | TWD 8.46 | +0.24% | TWD 8.44 | TWD 8.55 | TWD 8.40 | 165.25K |
| 2026-06-10 | TWD 8.44 | +0.24% | TWD 8.29 | TWD 8.45 | TWD 8.29 | 187.56K |
| 2026-06-09 | TWD 8.42 | -0.36% | TWD 8.58 | TWD 8.58 | TWD 8.42 | 250.00K |
| 2026-06-08 | TWD 8.45 | -1.05% | TWD 8.10 | TWD 8.45 | TWD 8.00 | 327.03K |
| 2026-06-05 | TWD 8.54 | +1.18% | TWD 8.43 | TWD 8.58 | TWD 8.38 | 350.61K |
| 2026-06-04 | TWD 8.44 | -1.06% | TWD 8.53 | TWD 8.58 | TWD 8.41 | 239.13K |
| 2026-06-03 | TWD 8.53 | +3.27% | TWD 8.35 | TWD 8.55 | TWD 8.30 | 491.60K |
| 2026-06-02 | TWD 8.26 | +0.73% | TWD 8.24 | TWD 8.29 | TWD 8.20 | 232.60K |
| 2026-06-01 | TWD 8.20 | +0.49% | TWD 8.06 | TWD 8.22 | TWD 8.06 | 184.86K |
| 2026-05-29 | TWD 8.16 | +1.24% | TWD 8.05 | TWD 8.18 | TWD 8.05 | 186.28K |
| 2026-05-28 | TWD 8.06 | 0.00% | TWD 8.06 | TWD 8.12 | TWD 8.05 | 136.51K |
| 2026-05-27 | TWD 8.06 | -1.47% | TWD 8.23 | TWD 8.23 | TWD 8.00 | 247.19K |