Carry International Co., Ltd. 7779
TPEX · Taiwan · Consumer Services
TWD 21.300.00 (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 21.30 | 0.00% | TWD 21.30 | TWD 21.30 | TWD 21.30 | 0 |
| 2026-10-01 | TWD 21.30 | 0.00% | TWD 21.30 | TWD 21.30 | TWD 21.30 | 0 |
| 2026-09-30 | TWD 21.30 | 0.00% | TWD 21.30 | TWD 21.30 | TWD 21.30 | 0 |
| 2026-09-29 | TWD 21.30 | 0.00% | TWD 21.30 | TWD 21.30 | TWD 21.30 | 1.10K |
| 2026-09-24 | TWD 21.30 | +3.90% | TWD 20.35 | TWD 21.30 | TWD 20.30 | 3.07K |
| 2026-09-23 | TWD 20.50 | -2.38% | TWD 20.50 | TWD 21.00 | TWD 20.35 | 15.20K |
| 2026-09-22 | TWD 21.00 | +1.45% | TWD 20.80 | TWD 21.00 | TWD 20.80 | 9.01K |
| 2026-09-21 | TWD 20.70 | -1.43% | TWD 21.30 | TWD 21.35 | TWD 20.70 | 11.11K |
| 2026-09-18 | TWD 21.00 | +0.96% | TWD 20.50 | TWD 21.00 | TWD 20.30 | 14.08K |
| 2026-09-17 | TWD 20.80 | +13.04% | TWD 19.00 | TWD 21.35 | TWD 19.00 | 63.65K |
| 2026-09-16 | TWD 18.40 | +1.66% | TWD 18.20 | TWD 18.55 | TWD 18.10 | 19.10K |
| 2026-09-15 | TWD 18.10 | +2.84% | TWD 17.80 | TWD 18.10 | TWD 17.80 | 5.30K |
| 2026-09-14 | TWD 17.60 | -6.88% | TWD 18.20 | TWD 18.50 | TWD 17.40 | 68.16K |
| 2026-09-11 | TWD 18.90 | +24.75% | TWD 15.15 | TWD 18.90 | TWD 15.15 | 186.12K |
| 2026-09-10 | TWD 15.15 | -0.33% | TWD 15.15 | TWD 15.15 | TWD 15.15 | 1.00K |
| 2026-09-09 | TWD 15.20 | -1.94% | TWD 15.20 | TWD 15.20 | TWD 15.20 | 5.00K |
| 2026-09-08 | TWD 15.50 | -1.90% | TWD 15.60 | TWD 15.90 | TWD 15.20 | 35.20K |
| 2026-09-07 | TWD 15.80 | 0.00% | TWD 15.80 | TWD 15.80 | TWD 15.80 | 0 |
| 2026-09-04 | TWD 15.80 | 0.00% | TWD 15.80 | TWD 15.80 | TWD 15.80 | 200 |
| 2026-09-03 | TWD 15.80 | 0.00% | TWD 15.80 | TWD 15.80 | TWD 15.80 | 200 |
| 2026-09-02 | TWD 15.80 | +0.64% | TWD 15.80 | TWD 15.80 | TWD 15.80 | 200 |
| 2026-09-01 | TWD 15.70 | 0.00% | TWD 15.70 | TWD 15.70 | TWD 15.70 | 0 |
| 2026-08-31 | TWD 15.70 | +1.29% | TWD 15.50 | TWD 15.90 | TWD 15.50 | 9.20K |
| 2026-08-28 | TWD 15.50 | -2.21% | TWD 15.50 | TWD 15.90 | TWD 15.50 | 1.20K |
| 2026-08-27 | TWD 15.85 | +0.63% | TWD 15.35 | TWD 15.85 | TWD 15.35 | 1.20K |
| 2026-08-26 | TWD 15.75 | +2.27% | TWD 15.50 | TWD 15.75 | TWD 15.00 | 34.05K |
| 2026-08-25 | TWD 15.40 | 0.00% | TWD 14.85 | TWD 15.40 | TWD 14.85 | 12.00K |
| 2026-08-24 | TWD 15.40 | 0.00% | TWD 15.40 | TWD 15.40 | TWD 15.40 | 0 |
| 2026-08-21 | TWD 15.40 | 0.00% | TWD 15.40 | TWD 15.40 | TWD 15.40 | 0 |
| 2026-08-20 | TWD 15.40 | -0.32% | TWD 15.45 | TWD 15.45 | TWD 15.40 | 204 |
| 2026-08-19 | TWD 15.45 | +3.00% | TWD 15.50 | TWD 15.50 | TWD 14.90 | 10.30K |
| 2026-08-18 | TWD 15.00 | -2.91% | TWD 15.35 | TWD 15.35 | TWD 14.90 | 31.02K |
| 2026-08-17 | TWD 15.45 | +6.92% | TWD 15.00 | TWD 16.10 | TWD 14.70 | 78.96K |
| 2026-08-14 | TWD 14.45 | +1.05% | TWD 14.65 | TWD 14.90 | TWD 14.30 | 48.01K |
| 2026-08-13 | TWD 14.30 | +1.42% | TWD 14.30 | TWD 14.35 | TWD 14.10 | 14.57K |
| 2026-08-12 | TWD 14.10 | +2.92% | TWD 13.70 | TWD 14.10 | TWD 13.60 | 30.00K |
| 2026-08-11 | TWD 13.70 | +3.01% | TWD 13.75 | TWD 14.10 | TWD 13.40 | 26.71K |
| 2026-08-10 | TWD 13.30 | 0.00% | TWD 13.30 | TWD 13.55 | TWD 12.95 | 18.00K |
| 2026-08-07 | TWD 13.30 | +3.10% | TWD 13.10 | TWD 13.30 | TWD 13.05 | 8.00K |
| 2026-08-06 | TWD 12.90 | -0.39% | TWD 12.55 | TWD 12.90 | TWD 12.55 | 10.00K |
| 2026-08-05 | TWD 12.95 | +2.37% | TWD 12.55 | TWD 13.05 | TWD 12.50 | 15.00K |
| 2026-08-04 | TWD 12.65 | -0.39% | TWD 12.65 | TWD 12.85 | TWD 12.60 | 29.00K |
| 2026-08-03 | TWD 12.70 | +1.60% | TWD 12.20 | TWD 12.80 | TWD 12.20 | 22.00K |
| 2026-07-31 | TWD 12.50 | 0.00% | TWD 12.50 | TWD 12.50 | TWD 12.50 | 0 |
| 2026-07-30 | TWD 12.50 | 0.00% | TWD 12.50 | TWD 12.50 | TWD 12.50 | 0 |
| 2026-07-29 | TWD 12.50 | -2.72% | TWD 12.50 | TWD 12.50 | TWD 12.50 | 5.00K |
| 2026-07-28 | TWD 12.85 | 0.00% | TWD 12.85 | TWD 12.85 | TWD 12.85 | 0 |
| 2026-07-27 | TWD 12.85 | 0.00% | TWD 12.85 | TWD 12.85 | TWD 12.80 | 18.00K |
| 2026-07-24 | TWD 12.85 | +1.98% | TWD 12.25 | TWD 12.85 | TWD 12.25 | 7.00K |
| 2026-07-23 | TWD 12.60 | -0.79% | TWD 12.40 | TWD 12.60 | TWD 12.40 | 10.00K |
| 2026-07-22 | TWD 12.70 | 0.00% | TWD 12.35 | TWD 12.70 | TWD 12.35 | 15.00K |
| 2026-07-21 | TWD 12.70 | +2.42% | TWD 12.40 | TWD 12.70 | TWD 12.40 | 10.00K |
| 2026-07-20 | TWD 12.40 | 0.00% | TWD 12.40 | TWD 12.70 | TWD 12.40 | 15.10K |
| 2026-07-17 | TWD 12.40 | -2.36% | TWD 12.55 | TWD 12.70 | TWD 12.40 | 10.50K |
| 2026-07-16 | TWD 12.70 | -1.93% | TWD 12.50 | TWD 12.70 | TWD 12.50 | 10.00K |
| 2026-07-15 | TWD 12.95 | +1.17% | TWD 12.80 | TWD 12.95 | TWD 12.50 | 16.00K |
| 2026-07-14 | TWD 12.80 | -2.66% | TWD 12.80 | TWD 12.80 | TWD 12.80 | 1 |
| 2026-07-13 | TWD 13.15 | +5.20% | TWD 12.30 | TWD 13.15 | TWD 12.30 | 24.04K |
| 2026-07-10 | TWD 12.50 | 0.00% | TWD 12.50 | TWD 12.50 | TWD 12.50 | 0 |
| 2026-07-09 | TWD 12.50 | -4.21% | TWD 12.50 | TWD 12.50 | TWD 12.45 | 15.90K |
| 2026-07-08 | TWD 13.05 | +1.16% | TWD 13.05 | TWD 13.05 | TWD 13.05 | 20 |
| 2026-07-07 | TWD 12.90 | -1.53% | TWD 12.55 | TWD 12.90 | TWD 12.50 | 25.00K |
| 2026-07-06 | TWD 13.10 | -0.38% | TWD 12.65 | TWD 13.10 | TWD 12.65 | 10.00K |
| 2026-07-03 | TWD 13.15 | 0.00% | TWD 13.15 | TWD 13.15 | TWD 12.80 | 10.04K |
| 2026-07-02 | TWD 13.15 | +1.94% | TWD 12.60 | TWD 13.15 | TWD 12.60 | 10.56K |
| 2026-07-01 | TWD 12.90 | -0.77% | TWD 12.60 | TWD 12.90 | TWD 12.60 | 10.00K |
| 2026-06-30 | TWD 13.00 | +3.59% | TWD 12.60 | TWD 13.00 | TWD 12.60 | 10.00K |
| 2026-06-29 | TWD 12.55 | -0.40% | TWD 12.60 | TWD 13.00 | TWD 12.55 | 10.04K |
| 2026-06-26 | TWD 12.60 | 0.00% | TWD 12.60 | TWD 12.60 | TWD 12.60 | 0 |
| 2026-06-25 | TWD 12.60 | 0.00% | TWD 12.60 | TWD 12.60 | TWD 12.60 | 0 |
| 2026-06-24 | TWD 12.60 | -2.33% | TWD 12.65 | TWD 12.95 | TWD 12.60 | 5.05K |
| 2026-06-23 | TWD 12.90 | +1.57% | TWD 12.65 | TWD 12.90 | TWD 12.65 | 10.00K |
| 2026-06-22 | TWD 12.70 | +0.40% | TWD 12.95 | TWD 13.00 | TWD 12.65 | 15.06K |
| 2026-06-18 | TWD 12.65 | -1.56% | TWD 12.65 | TWD 12.65 | TWD 12.65 | 1.00K |
| 2026-06-17 | TWD 12.85 | +0.39% | TWD 12.85 | TWD 12.85 | TWD 12.70 | 17.00K |
| 2026-06-16 | TWD 12.80 | -1.54% | TWD 12.80 | TWD 12.80 | TWD 12.80 | 3.33K |
| 2026-06-15 | TWD 13.00 | -3.35% | TWD 12.85 | TWD 13.00 | TWD 12.85 | 20.00K |
| 2026-06-12 | TWD 13.45 | +1.89% | TWD 13.20 | TWD 13.45 | TWD 13.20 | 6.04K |
| 2026-06-11 | TWD 13.20 | +0.38% | TWD 13.20 | TWD 13.20 | TWD 13.20 | 40 |
| 2026-06-10 | TWD 13.15 | 0.00% | TWD 12.55 | TWD 13.15 | TWD 12.55 | 2.02K |
| 2026-06-09 | TWD 13.15 | 0.00% | TWD 13.15 | TWD 13.15 | TWD 13.15 | 0 |
| 2026-06-08 | TWD 13.15 | -0.38% | TWD 12.95 | TWD 13.15 | TWD 12.75 | 10.00K |
| 2026-06-05 | TWD 13.20 | +0.76% | TWD 13.10 | TWD 13.30 | TWD 13.00 | 18.10K |
| 2026-06-04 | TWD 13.10 | 0.00% | TWD 12.90 | TWD 13.10 | TWD 12.90 | 2.00K |
| 2026-06-03 | TWD 13.10 | +3.97% | TWD 13.10 | TWD 13.10 | TWD 13.10 | 5.00K |
| 2026-06-02 | TWD 12.60 | 0.00% | TWD 12.50 | TWD 12.90 | TWD 12.45 | 32.09K |
| 2026-06-01 | TWD 12.60 | +4.56% | TWD 12.30 | TWD 12.85 | TWD 12.30 | 42.00K |
| 2026-05-29 | TWD 12.05 | -1.23% | TWD 12.10 | TWD 12.10 | TWD 12.05 | 6.00K |
| 2026-05-28 | TWD 12.20 | +1.24% | TWD 12.05 | TWD 12.20 | TWD 12.05 | 4.03K |
| 2026-05-27 | TWD 12.05 | -3.98% | TWD 12.35 | TWD 12.55 | TWD 12.05 | 9.32K |