TWSE · 1417 · stock

Carnival Industrial Corporation (1417) stock price history

Every TWSE trading session of Carnival Industrial Corporation from Jan 4, 2000 to Sep 24, 2026: 6,647 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 1417 data, free keyYear by year table

1417 adjusted close, 2000 to 2026

1417Carnival Industrial Corporation
NT$8.10+1.1% over one year
20052010201520202025
NT$15.16
All time high, 2021
NT$9.21
52 week high, NT$7.73 low
6,647
Daily sessions since 2000

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

1417 key facts

  • Carnival Industrial Corporation (1417) closed at NT$8.10 on Sep 24, 2026 on TWSE.
  • 1417's all time high close is NT$15.16, set on Jul 1, 2021; its all time low close is NT$2.30 on Jul 19, 2001.
  • 1417's 52 week range is NT$7.73 to NT$9.21.
  • 1417 returned +1.1% over the year to Sep 24, 2026 and -33.8% over five years.
  • Over ten years 1417 returned +64%, +5.1% a year compounded.
  • 1417's deepest drawdown was -79.9% from Feb 22, 2000 to Jul 19, 2001.
  • DataCedar holds 6,647 daily sessions of 1417 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

1417 price chart, 2000 to 2026

1417 adjusted close, Jan 4, 2000 to Sep 24, 2026NT$2.54NT$6.63NT$10.72NT$14.80200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

1417 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month-2.8%
3 months-1.2%
6 months-9.0%
Year to date-7.2%
1 year+1.1%
3 years-33.7%
5 years-33.8%
10 years+63.8%
Since Jan 4, 2000+36.4%
Compound annual growth, 26.7 years+1.2%

1417 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$15.16 on Jul 1, 2021
All time low close
NT$2.30 on Jul 19, 2001
52 week high
NT$9.21 on Mar 23, 2026
52 week low
NT$7.73 on Oct 31, 2025
Deepest drawdown
-79.9% from Feb 22, 2000 to Jul 19, 2001, recovered Feb 6, 2020
Best single session
+79.1% on Feb 6, 2020
Worst single session
-28.8% on Feb 17, 2020
Volatility, 1 year annualised
16.0%
Sessions closing higher, 1 year
43%
Best calendar year
2009, +114%
Worst calendar year
2008, -42%

1417 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$8.71NT$9.21NT$7.77NT$8.10-7.0%33.5M178
2025NT$9.42NT$9.42NT$6.86NT$8.71-8.3%35.7M242
2024NT$11.41NT$12.31NT$9.41NT$9.49-16.8%57.6M242
2023NT$13.32NT$14.11NT$11.31NT$11.41-13.8%304.1M239
2022NT$13.23NT$15.78NT$9.10NT$13.23-0.0%403.2M246
2021NT$10.55NT$16.08NT$9.14NT$13.23+35.0%452M243
2020NT$6.71NT$11.54NT$5.71NT$9.80+46.8%406.4M245
2019NT$4.62NT$7.18NT$4.38NT$6.67+44.5%141.3M241
2018NT$4.41NT$6.83NT$3.93NT$4.62+4.7%139M245
2017NT$4.81NT$5.61NT$4.33NT$4.41-8.2%83.2M243
2016NT$4.92NT$5.53NT$4.07NT$4.81-1.3%81.7M244
2015NT$7.50NT$8.47NT$4.18NT$4.87-35.3%118.9M246
2014NT$7.94NT$8.28NT$6.93NT$7.53-5.0%96.6M248
2013NT$8.41NT$8.75NT$7.66NT$7.93-4.2%119.7M244
2012NT$7.19NT$10.18NT$7.19NT$8.28+15.1%327.3M248
2011NT$10.31NT$11.09NT$6.67NT$7.19-28.8%300.6M247
2010NT$7.67NT$11.09NT$6.15NT$10.10+31.6%913.2M250
2009NT$3.58NT$8.19NT$3.04NT$7.67+114.3%1B249
2008NT$6.28NT$10.01NT$2.82NT$3.58-42.0%7.3B251
2007NT$6.76NT$11.14NT$5.12NT$6.17-7.9%621M244
2006NT$4.68NT$7.28NT$3.99NT$6.70+39.0%2.5B248
2005NT$5.11NT$7.36NT$3.85NT$4.82-5.8%462M260
2004NT$5.33NT$8.19NT$4.42NT$5.11-4.1%454.5M262
2003NT$4.68NT$6.20NT$3.05NT$5.33+13.9%360.1M261
2002NT$3.12NT$10.14NT$3.12NT$4.68+50.0%527.5M261
2001NT$2.97NT$5.03NT$2.18NT$3.12+5.0%106.7M261
2000NT$6.07NT$11.70NT$2.44NT$2.97n/a159.4M259

1417 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$8.10-2.6%
August 2026NT$8.32+1.2%
July 2026NT$8.22-0.8%
June 2026NT$8.29+4.5%
May 2026NT$7.93-7.8%
April 2026NT$8.60-2.6%
March 2026NT$8.83+3.1%
February 2026NT$8.57+0.7%
January 2026NT$8.51-2.2%
December 2025NT$8.71+0.1%
November 2025NT$8.70+10.0%
October 2025NT$7.91-1.7%

About the 1417 data

Daily bars. 6,647 sessions from Jan 4, 2000 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/1417/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 1410 Nan Yang Dyeing & Finishing Co.,Ltd
  • 1413 Hung Chou Fiber Ind. Co., Ltd
  • 1414 Tung Ho Textile Co., Ltd.
  • 1416 Kwong Fong Industries Corporation
  • 1418 TongHwa Corporation
  • 1419 Shinkong Textile Co., Ltd.
  • 1423 Reward Wool Industry Corporation
  • 1432 TRK Corporation

Common questions

1417 share price history

Start with any symbol.

Start free