Taiwan - Delayed Quote
TWD
Carnival Industrial Corporation (1417.TW)
8.06
-0.03
(-0.37%)
At close: October 30 at 1:30:01 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
8.09
8.10
7.99
8.06
8.06
145,333
Oct 29, 2026
8.11
8.11
8.07
8.09
8.09
72,106
Oct 28, 2026
8.11
8.13
8.08
8.10
8.10
34,295
Oct 27, 2026
8.09
8.11
8.07
8.09
8.09
75,551
Oct 23, 2026
8.09
8.09
8.09
8.09
8.09
-
Oct 22, 2026
8.12
8.13
8.06
8.09
8.09
59,100
Oct 21, 2026
8.12
8.15
8.07
8.10
8.10
60,214
Oct 20, 2026
8.12
8.15
8.07
8.11
8.11
65,461
Oct 19, 2026
8.11
8.14
8.08
8.12
8.12
155,523
Oct 16, 2026
8.11
8.13
8.09
8.12
8.12
79,000
Oct 15, 2026
8.11
8.14
8.10
8.13
8.13
104,527
Oct 14, 2026
8.12
8.15
8.11
8.15
8.15
56,299
Oct 13, 2026
8.11
8.14
8.06
8.12
8.12
246,451
Oct 12, 2026
8.16
8.19
8.10
8.13
8.13
140,491
Oct 8, 2026
8.11
8.16
8.09
8.16
8.16
64,792
Oct 7, 2026
8.06
8.16
8.06
8.16
8.16
155,730
Oct 6, 2026
8.10
8.13
8.07
8.13
8.13
68,162
Oct 5, 2026
8.12
8.14
8.06
8.12
8.12
197,000
Oct 2, 2026
8.07
8.14
8.07
8.13
8.13
125,866
Oct 1, 2026
8.10
8.15
8.05
8.13
8.13
166,939
Sep 30, 2026
8.10
8.14
8.05
8.14
8.14
201,167
Sep 29, 2026
8.11
8.11
8.04
8.04
8.04
194,999
Sep 24, 2026
8.06
8.12
8.01
8.10
8.10
388,556
Sep 23, 2026
8.01
8.08
8.00
8.08
8.08
109,759
Sep 22, 2026
8.07
8.07
7.98
8.02
8.02
157,364
Sep 21, 2026
8.12
8.12
7.97
8.02
8.02
88,116
Sep 18, 2026
8.12
8.12
7.97
8.02
8.02
237,241
Sep 17, 2026
7.98
8.07
7.98
8.02
8.02
93,999
Sep 16, 2026
7.98
8.10
7.94
8.02
8.02
172,000
Sep 15, 2026
8.12
8.14
7.96
7.98
7.98
312,084
Sep 14, 2026
8.14
8.14
8.03
8.08
8.08
92,070
Sep 11, 2026
8.15
8.16
8.08
8.08
8.08
95,098
Sep 10, 2026
8.16
8.18
8.10
8.15
8.15
99,266
Sep 9, 2026
8.20
8.26
8.13
8.19
8.19
137,010
Sep 8, 2026
8.27
8.27
8.13
8.20
8.20
155,171
Sep 7, 2026
8.31
8.31
8.15
8.23
8.23
142,503
Sep 4, 2026
8.29
8.32
8.21
8.28
8.28
90,229
Sep 3, 2026
8.30
8.33
8.23
8.29
8.29
116,289
Sep 2, 2026
8.31
8.32
8.25
8.29
8.29
126,051
Sep 1, 2026
8.33
8.34
8.27
8.31
8.31
135,000
Aug 31, 2026
8.31
8.35
8.23
8.32
8.32
180,396
Aug 28, 2026
8.33
8.33
8.24
8.29
8.29
73,372
Aug 27, 2026
8.28
8.34
8.28
8.28
8.28
141,500
Aug 26, 2026
8.27
8.30
8.23
8.28
8.28
128,687
Aug 25, 2026
8.28
8.33
8.22
8.23
8.23
81,000
Aug 24, 2026
8.35
8.35
8.25
8.33
8.33
56,125
Aug 21, 2026
8.23
8.34
8.23
8.31
8.31
207,023
Aug 20, 2026
8.28
8.28
8.19
8.23
8.23
74,917
Aug 19, 2026
8.27
8.27
8.16
8.18
8.18
132,435
Aug 18, 2026
8.23
8.29
8.20
8.27
8.27
111,002
Aug 17, 2026
8.32
8.32
8.23
8.28
8.28
167,000
Aug 14, 2026
8.32
8.32
8.22
8.31
8.31
114,012
Aug 13, 2026
8.31
8.31
8.21
8.29
8.29
125,313
Aug 12, 2026
8.30
8.35
8.26
8.30
8.30
144,062
Aug 11, 2026
8.29
8.32
8.23
8.30
8.30
81,887
Aug 10, 2026
8.28
8.33
8.27
8.29
8.29
66,804
Aug 7, 2026
8.23
8.28
8.21
8.28
8.28
103,926
Aug 6, 2026
8.35
8.35
8.18
8.25
8.25
87,500
Aug 5, 2026
8.30
8.36
8.22
8.30
8.30
112,894
Aug 4, 2026
8.21
8.32
8.20
8.25
8.25
98,100
Aug 3, 2026
8.23
8.28
8.11
8.27
8.27
128,917
Jul 31, 2026
8.19
8.46
8.18
8.22
8.22
123,384
Jul 30, 2026
8.28
8.28
8.13
8.18
8.18
155,100
Jul 29, 2026
8.34
8.41
8.20
8.28
8.28
241,554
Jul 28, 2026
8.32
8.35
8.20
8.34
8.34
98,200
Jul 27, 2026
8.53
8.53
8.33
8.39
8.39
75,000
Jul 24, 2026
8.57
8.57
8.32
8.45
8.45
103,080
Jul 23, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 23, 2026
8.59
8.63
8.50
8.50
8.50
154,000
Jul 22, 2026
8.77
8.88
8.73
8.80
8.55
333,845
Jul 21, 2026
8.70
8.76
8.67
8.74
8.49
145,000
Jul 20, 2026
8.84
8.84
8.59
8.64
8.39
229,052
Jul 17, 2026
8.75
8.86
8.73
8.73
8.48
307,001
Jul 16, 2026
8.83
8.88
8.83
8.88
8.63
155,505
Jul 15, 2026
8.79
8.80
8.69
8.80
8.55
320,200
Jul 14, 2026
8.87
8.87
8.58
8.63
8.38
353,192
Jul 13, 2026
8.82
8.93
8.74
8.81
8.56
206,218
Jul 9, 2026
8.81
8.90
8.78
8.84
8.59
245,315
Jul 8, 2026
9.00
9.08
8.82
8.84
8.59
554,742
Jul 7, 2026
9.10
9.19
8.99
9.02
8.76
471,110
Jul 6, 2026
9.20
9.20
9.06
9.10
8.84
592,717
Jul 3, 2026
9.32
9.33
9.12
9.12
8.86
941,628
Jul 2, 2026
8.60
9.34
8.60
9.25
8.99
1,702,001
Jul 1, 2026
8.55
8.65
8.54
8.57
8.33
281,002
Jun 30, 2026
8.56
8.72
8.49
8.53
8.29
324,875
Jun 29, 2026
8.31
8.50
8.31
8.45
8.21
124,378
Jun 26, 2026
8.39
8.48
8.32
8.35
8.11
224,200
Jun 25, 2026
8.46
8.52
8.40
8.42
8.18
151,999
Jun 24, 2026
8.37
8.48
8.33
8.44
8.20
157,229
Jun 23, 2026
8.45
8.49
8.22
8.37
8.13
200,002
Jun 22, 2026
8.46
8.48
8.40
8.43
8.19
257,963
Jun 18, 2026
8.54
8.68
8.48
8.52
8.28
241,387
Jun 17, 2026
8.59
8.59
8.50
8.54
8.30
220,433
Jun 16, 2026
8.58
8.59
8.51
8.54
8.30
151,367
Jun 15, 2026
8.58
8.64
8.56
8.59
8.35
382,619
Jun 12, 2026
8.40
8.53
8.40
8.49
8.25
238,194
Jun 11, 2026
8.44
8.55
8.40
8.46
8.22
165,252
Jun 10, 2026
8.29
8.45
8.29
8.44
8.20
187,564
Jun 9, 2026
8.58
8.58
8.42
8.42
8.18
250,001
Jun 8, 2026
8.10
8.45
8.00
8.45
8.21
327,025
Jun 5, 2026
8.43
8.58
8.38
8.54
8.30
350,613
Jun 4, 2026
8.53
8.58
8.41
8.44
8.20
239,133
Jun 3, 2026
8.35
8.55
8.30
8.53
8.29
491,599
Jun 2, 2026
8.24
8.29
8.20
8.26
8.03
232,599
Jun 1, 2026
8.06
8.22
8.06
8.20
7.97
184,864
May 29, 2026
8.05
8.18
8.05
8.16
7.93
186,278
May 28, 2026
8.06
8.12
8.05
8.06
7.83
136,510
May 27, 2026
8.23
8.23
8.00
8.06
7.83
247,188
May 26, 2026
8.21
8.23
8.15
8.18
7.95
67,918
May 25, 2026
8.16
8.23
8.08
8.20
7.97
237,174
May 22, 2026
8.18
8.27
8.16
8.16
7.93
177,852
May 21, 2026
8.24
8.30
8.16
8.22
7.99
72,104
May 20, 2026
8.22
8.22
8.15
8.20
7.97
95,597
May 19, 2026
8.29
8.29
8.16
8.27
8.04
104,215
May 18, 2026
8.28
8.28
8.18
8.27
8.04
73,630
May 15, 2026
8.30
8.35
8.22
8.26
8.03
238,031
May 14, 2026
8.38
8.50
8.30
8.30
8.06
102,264
May 13, 2026
8.45
8.45
8.29
8.38
8.14
161,306
May 12, 2026
8.67
8.87
8.35
8.55
8.31
219,846
May 11, 2026
8.71
8.79
8.61
8.67
8.42
186,167
May 8, 2026
8.74
8.74
8.62
8.71
8.46
70,848
May 7, 2026
8.82
8.85
8.60
8.77
8.52
173,429
May 6, 2026
8.93
8.93
8.82
8.86
8.61
111,449
May 5, 2026
8.85
8.91
8.80
8.89
8.64
80,549
May 4, 2026
8.90
8.96
8.79
8.90
8.65
103,994
Apr 30, 2026
8.95
8.99
8.81
8.85
8.60
135,447
Apr 29, 2026
8.90
8.90
8.81
8.87
8.62
101,143
Apr 28, 2026
8.85
8.94
8.81
8.89
8.64
58,746
Apr 27, 2026
8.88
8.88
8.81
8.85
8.60
105,955
Apr 24, 2026
8.90
8.97
8.85
8.90
8.65
50,021
Apr 23, 2026
8.94
9.01
8.83
8.90
8.65
272,541
Apr 22, 2026
9.02
9.04
8.92
9.02
8.76
113,770
Apr 21, 2026
8.99
9.02
8.97
9.02
8.76
114,999
Apr 20, 2026
9.00
9.04
8.96
8.99
8.73
119,440
Apr 17, 2026
9.04
9.05
8.91
8.96
8.71
191,102
Apr 16, 2026
9.06
9.08
8.99
9.04
8.78
190,199
Apr 15, 2026
9.09
9.10
8.98
9.05
8.79
235,285
Apr 14, 2026
9.00
9.12
8.97
9.03
8.77
119,366
Apr 13, 2026
9.00
9.00
8.96
8.99
8.73
58,499
Apr 10, 2026
9.05
9.18
8.96
9.00
8.74
131,482
Apr 9, 2026
9.18
9.18
9.00
9.05
8.79
169,009
Apr 8, 2026
9.24
9.24
9.06
9.12
8.86
128,056
Apr 7, 2026
9.19
9.19
9.04
9.11
8.85
66,326
Apr 2, 2026
9.19
9.22
9.06
9.15
8.89
93,251
Apr 1, 2026
9.10
9.19
9.07
9.15
8.89
205,885
Mar 31, 2026
9.12
9.12
9.00
9.09
8.83
97,492
Mar 30, 2026
9.12
9.24
8.90
9.13
8.87
189,421
Mar 27, 2026
9.18
9.18
9.13
9.17
8.91
91,500
Mar 26, 2026
9.17
9.21
9.15
9.18
8.92
188,698
Mar 25, 2026
9.20
9.21
9.08
9.17
8.91
215,317
Mar 24, 2026
9.15
9.19
9.12
9.16
8.90
474,040
Mar 23, 2026
9.48
9.48
9.06
9.14
8.88
498,077
Mar 20, 2026
9.03
9.03
8.91
9.00
8.74
232,068
Mar 19, 2026
8.85
9.00
8.80
8.95
8.70
560,501
Mar 18, 2026
8.84
8.90
8.73
8.89
8.64
298,075
Mar 17, 2026
8.80
8.80
8.70
8.78
8.53
414,130
Mar 16, 2026
8.63
8.69
8.60
8.64
8.39
102,151
Mar 13, 2026
8.52
8.70
8.51
8.63
8.38
245,582
Mar 12, 2026
8.62
8.64
8.54
8.60
8.36
125,011
Mar 11, 2026
8.65
8.72
8.62
8.62
8.38
163,461
Mar 10, 2026
8.66
8.72
8.55
8.59
8.35
82,499
Mar 9, 2026
8.71
8.73
8.57
8.61
8.37
142,240
Mar 6, 2026
8.75
8.84
8.70
8.83
8.58
214,968
Mar 5, 2026
8.78
8.85
8.61
8.75
8.50
390,395
Mar 4, 2026
8.74
8.74
8.43
8.53
8.29
247,156
Mar 3, 2026
8.81
8.81
8.51
8.65
8.40
160,464
Mar 2, 2026
8.84
8.84
8.75
8.81
8.56
78,442
Feb 26, 2026
8.84
8.84
8.79
8.82
8.57
74,386
Feb 25, 2026
8.85
8.86
8.72
8.82
8.57
137,933
Feb 24, 2026
8.82
8.87
8.75
8.81
8.56
54,130
Feb 23, 2026
8.82
8.83
8.74
8.82
8.57
159,071
Feb 11, 2026
8.75
8.83
8.69
8.81
8.56
123,980
Feb 10, 2026
8.89
8.89
8.72
8.79
8.54
78,003
Feb 9, 2026
8.85
9.00
8.73
8.79
8.54
148,011
Feb 6, 2026
8.74
8.78
8.70
8.78
8.53
121,958
Feb 5, 2026
8.67
8.79
8.60
8.74
8.49
161,674
Feb 4, 2026
8.55
8.70
8.51
8.68
8.43
141,387
Feb 3, 2026
8.66
8.71
8.50
8.55
8.31
176,813
Feb 2, 2026
8.79
8.79
8.55
8.65
8.40
87,002
Jan 30, 2026
8.80
8.84
8.70
8.76
8.51
94,105
Jan 29, 2026
8.80
8.85
8.73
8.79
8.54
145,904
Jan 28, 2026
8.88
8.89
8.77
8.85
8.60
92,356
Jan 27, 2026
8.90
8.91
8.75
8.85
8.60
193,297
Jan 26, 2026
8.86
8.86
8.80
8.85
8.60
205,979
Jan 23, 2026
8.80
8.83
8.71
8.80
8.55
128,468
Jan 22, 2026
8.84
8.85
8.75
8.80
8.55
106,243
Jan 21, 2026
8.80
8.84
8.74
8.82
8.57
149,700
Jan 20, 2026
8.83
8.83
8.74
8.82
8.57
241,930
Jan 19, 2026
8.80
8.84
8.73
8.80
8.55
235,170
Jan 16, 2026
8.89
8.89
8.79
8.79
8.54
124,288
Jan 15, 2026
8.88
8.88
8.83
8.88
8.63
47,200
Jan 14, 2026
8.82
8.89
8.76
8.86
8.61
135,112
Jan 13, 2026
8.82
8.84
8.73
8.81
8.56
134,314
Jan 12, 2026
8.84
8.84
8.68
8.81
8.56
301,297
Jan 9, 2026
8.83
8.87
8.74
8.80
8.55
131,999
Jan 8, 2026
8.80
8.84
8.77
8.77
8.52
293,300
Jan 7, 2026
8.82
8.94
8.80
8.83
8.58
121,000
Jan 6, 2026
8.77
8.89
8.71
8.87
8.62
84,381
Jan 5, 2026
8.92
8.92
8.70
8.77
8.52
182,936
Jan 2, 2026
8.96
8.96
8.86
8.92
8.67
138,280
Dec 31, 2025
9.00
9.04
8.92
8.96
8.71
184,015
Dec 30, 2025
8.98
8.98
8.90
8.98
8.72
78,060
Dec 29, 2025
9.04
9.04
8.93
8.98
8.72
95,410
Dec 26, 2025
9.05
9.05
8.90
9.00
8.74
69,664
Dec 24, 2025
8.89
9.01
8.89
9.00
8.74
181,999
Dec 23, 2025
8.99
8.99
8.88
8.94
8.69
116,616
Dec 22, 2025
9.08
9.10
8.91
8.92
8.67
201,354
Dec 19, 2025
9.04
9.10
9.00
9.02
8.76
150,310
Dec 18, 2025
8.85
9.12
8.85
9.04
8.78
394,629
Dec 17, 2025
8.93
9.07
8.88
8.88
8.63
118,987
Dec 16, 2025
8.88
8.98
8.83
8.93
8.68
206,110
Dec 15, 2025
8.95
9.03
8.87
8.99
8.73
136,040
Dec 12, 2025
9.00
9.06
8.95
9.03
8.77
186,812
Dec 11, 2025
9.06
9.06
8.91
8.96
8.71
121,785
Dec 10, 2025
9.06
9.07
8.97
9.00
8.74
120,079
Dec 9, 2025
8.89
9.10
8.89
8.99
8.73
233,113
Dec 8, 2025
8.94
9.02
8.82
8.89
8.64
168,268
Dec 5, 2025
9.04
9.07
8.89
8.99
8.73
155,756
Dec 4, 2025
8.99
9.05
8.90
8.98
8.72
298,601
Dec 3, 2025
9.05
9.07
8.96
9.02
8.76
123,939
Dec 2, 2025
8.96
9.07
8.93
9.00
8.74
302,802
Dec 1, 2025
9.05
9.09
8.90
8.99
8.73
270,002
Nov 28, 2025
8.88
8.96
8.82
8.95
8.70
254,120
Nov 27, 2025
8.87
8.95
8.82
8.90
8.65
180,344
Nov 26, 2025
8.99
8.99
8.82
8.85
8.60
288,999
Nov 25, 2025
9.04
9.07
8.75
8.85
8.60
341,675
Nov 24, 2025
8.76
9.10
8.76
9.04
8.78
746,746
Nov 21, 2025
8.79
8.81
8.49
8.75
8.50
755,145
Nov 20, 2025
8.58
8.79
8.52
8.63
8.38
284,010
Nov 19, 2025
8.68
8.78
8.42
8.51
8.27
173,387
Nov 18, 2025
8.80
8.80
8.51
8.64
8.39
243,111
Nov 17, 2025
9.04
9.17
8.71
8.83
8.58
726,734
Nov 14, 2025
8.45
8.90
8.42
8.82
8.57
425,556
Nov 13, 2025
8.40
8.68
8.39
8.60
8.36
640,034
Nov 12, 2025
8.31
8.39
8.30
8.39
8.15
216,998
Nov 11, 2025
8.39
8.39
8.24
8.29
8.05
262,179
Nov 10, 2025
8.32
8.42
8.29
8.38
8.14
359,435
Nov 7, 2025
8.28
8.30
8.25
8.30
8.06
61,001
Nov 6, 2025
8.29
8.38
8.22
8.32
8.08
430,948
Nov 5, 2025
8.00
8.10
7.99
8.07
7.84
93,000
Nov 4, 2025
8.13
8.13
8.01
8.05
7.82
44,999
Nov 3, 2025
8.13
8.13
8.03
8.05
7.82
28,254
Oct 31, 2025
8.04
8.14
7.96
8.14
7.91
139,999
Oct 30, 2025
8.02
8.11
8.02
8.04
7.81
69,597
