Taiwan Navigation Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	32.050	32.200	31.250	31.550	31.550	1,000,121
2026-10-16	32.350	32.750	32.150	32.350	32.350	886,975
2026-10-15	32.550	32.800	32.200	32.350	32.350	765,289
2026-10-14	32.850	33.200	32.500	32.800	32.800	954,400
2026-10-13	31.950	32.800	31.950	32.550	32.550	1,137,466
2026-10-12	32.300	32.950	32.300	32.500	32.500	1,386,907
2026-10-08	31.800	32.250	31.700	32.050	32.050	400,000
2026-10-07	32.250	32.250	31.750	32.100	32.100	715,389
2026-10-06	32.050	32.750	31.650	32.300	32.300	1,184,000
2026-10-05	31.600	32.400	31.500	32.100	32.100	1,344,939
2026-10-02	31.100	31.550	30.850	31.550	31.550	533,317
2026-10-01	31.450	31.450	30.900	31.100	31.100	786,110
2026-09-30	31.100	31.500	31.100	31.450	31.450	564,000
2026-09-29	32.900	32.900	31.100	31.250	31.250	2,290,052
2026-09-24	32.750	33.000	32.550	32.800	32.800	573,100
2026-09-23	32.900	33.100	32.750	32.850	32.850	551,010
2026-09-22	33.300	33.350	32.950	33.100	33.100	579,220
2026-09-21	32.750	33.350	32.600	33.300	33.300	1,503,300
2026-09-18	33.100	33.300	32.600	32.950	32.950	963,147
2026-09-17	32.400	33.400	32.150	33.100	33.100	1,752,700
2026-09-16	32.400	33.300	32.300	32.450	32.450	1,534,021
2026-09-15	33.050	33.050	32.300	32.400	32.400	1,449,750
2026-09-14	33.700	33.850	32.600	33.050	33.050	1,913,662
2026-09-11	33.450	34.750	33.350	33.650	33.650	5,755,000
2026-09-10	33.450	34.100	33.050	33.450	33.450	3,319,301
2026-09-09	32.050	33.600	31.950	33.400	33.400	3,505,590
2026-09-08	32.900	32.900	32.200	32.350	32.350	1,228,100
2026-09-07	32.750	33.150	32.200	32.900	32.900	3,587,808
2026-09-04	32.800	32.950	32.000	32.450	32.450	2,525,745
2026-09-03	32.400	32.900	31.950	32.300	32.300	5,084,120
2026-09-02	31.100	31.400	31.050	31.250	31.250	747,189
2026-09-01	30.900	31.350	30.800	31.200	31.200	1,235,082
2026-08-31	30.450	31.300	30.400	30.950	30.950	1,045,709
2026-08-28	31.450	31.500	30.300	30.450	30.450	1,618,991
2026-08-27	30.850	31.350	30.800	31.300	31.300	1,297,020
2026-08-26	31.900	32.850	30.650	30.850	30.850	3,197,500
2026-08-25	31.900	33.000	31.500	31.850	31.850	4,919,041
2026-08-24	32.200	32.650	31.500	31.750	31.750	2,984,251
2026-08-21	31.000	31.950	30.900	31.800	31.800	4,374,300
2026-08-20	30.950	31.500	30.500	30.950	30.950	3,784,330
2026-08-19	29.800	31.200	29.550	30.900	30.900	4,616,513
2026-08-18	29.400	30.150	29.400	29.850	29.850	2,270,126
2026-08-17	28.700	29.300	28.700	29.100	29.100	707,173
2026-08-14	28.650	28.850	28.550	28.750	28.750	603,000
2026-08-13	29.300	29.300	28.700	28.800	28.800	768,100
2026-08-12	29.400	29.450	28.950	29.000	29.000	919,182
2026-08-11	29.200	29.400	28.950	29.200	29.200	1,243,128
2026-08-10	29.000	29.300	28.550	29.300	29.300	820,816
2026-08-07	29.200	29.200	28.550	28.900	28.900	901,001
2026-08-06	28.800	29.150	28.750	29.100	29.100	519,198
2026-08-05	28.400	29.100	28.400	28.900	28.900	725,000
2026-08-04	28.250	28.450	28.100	28.400	28.400	620,000
2026-08-03	28.450	28.750	28.250	28.550	28.550	565,100
2026-07-31	28.350	28.900	28.350	28.450	28.450	511,020
2026-07-30	28.500	28.500	28.000	28.100	28.100	348,000
2026-07-29	28.750	28.800	27.850	28.450	28.450	989,000
2026-07-28	28.550	28.700	28.350	28.500	28.500	701,000
2026-07-27	29.300	29.300	28.700	28.800	28.800	566,000
2026-07-24	29.100	29.250	29.050	29.200	29.200	659,000
2026-07-23	29.450	29.450	29.000	29.050	29.050	500,001

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-20	2.2000 TWD
2022-07-14	2.0000 TWD
2021-07-27	0.9000 TWD
2020-07-06	0.8000 TWD
2019-08-22	1.3000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.