Taiwan Navigation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	33.900	34.200	33.650	34.200	34.200	658,137
2024-07-31	33.300	33.950	33.300	33.800	33.800	768,027
2024-07-30	33.250	33.650	32.800	33.650	33.650	987,807
2024-07-29	33.350	33.350	32.700	32.800	32.800	661,000
2024-07-26	32.750	32.900	32.350	32.800	32.800	916,900
2024-07-23	32.950	33.350	32.700	33.100	33.100	976,037
2024-07-22	33.050	33.100	32.100	32.500	32.500	1,614,605
2024-07-19	34.850	34.950	33.250	33.250	33.250	6,977,162
2024-07-18	36.300	36.700	36.000	36.450	36.450	3,810,420
2024-07-17	36.500	36.700	36.250	36.350	36.350	3,375,034
2024-07-16	36.600	37.000	36.550	36.550	36.550	2,449,306
2024-07-15	37.000	37.000	36.500	36.550	36.550	1,667,591
2024-07-12	37.250	37.250	36.800	36.900	36.900	1,625,916
2024-07-11	37.200	37.250	36.850	37.050	37.050	1,407,920
2024-07-10	36.900	37.150	36.800	37.000	37.000	1,328,488
2024-07-09	37.300	37.300	36.600	36.850	36.850	1,602,815
2024-07-08	38.000	38.000	37.050	37.100	37.100	2,682,710
2024-07-05	39.050	39.100	38.000	38.000	38.000	2,869,454
2024-07-04	40.100	40.200	38.800	38.900	38.900	3,905,109
2024-07-03	39.150	40.200	39.000	40.100	40.100	9,169,194
2024-07-02	38.400	38.900	38.150	38.800	38.800	2,885,350
2024-07-01	38.300	38.600	38.050	38.050	38.050	1,556,707
2024-06-28	38.350	38.600	38.000	38.050	38.050	1,106,334
2024-06-27	38.100	38.250	37.650	38.150	38.150	1,665,150
2024-06-26	38.050	38.200	37.850	38.100	38.100	1,754,519
2024-06-25	37.400	38.050	37.000	38.000	38.000	1,533,422
2024-06-24	38.000	38.000	37.250	37.450	37.450	1,487,687
2024-06-21	36.950	38.300	36.900	37.900	37.900	4,930,502
2024-06-20	36.750	36.900	36.550	36.800	36.800	1,368,484
2024-06-19	36.400	36.750	36.300	36.500	36.500	1,876,168
2024-06-18	36.750	36.750	36.150	36.350	36.350	1,765,055
2024-06-17	36.650	36.750	36.200	36.400	36.400	1,636,572
2024-06-14	36.450	36.650	36.100	36.450	36.450	2,031,076
2024-06-13	36.650	37.000	35.850	35.950	35.950	3,244,882
2024-06-12	37.700	37.750	35.500	36.200	36.200	6,327,390
2024-06-11	39.850	40.250	37.200	37.500	37.500	6,902,119
2024-06-07	39.300	39.900	38.850	39.200	39.200	7,149,888
2024-06-06	38.600	38.950	38.300	38.800	38.800	5,604,758
2024-06-05	37.500	38.650	37.500	38.300	38.300	4,700,261
2024-06-04	38.000	38.000	37.150	37.500	37.500	1,838,494
2024-06-03	38.250	38.250	37.400	37.950	37.950	1,745,800
2024-05-31	37.900	38.700	37.450	37.450	37.450	3,086,065
2024-05-30	38.200	38.600	37.350	37.700	37.700	2,922,273
2024-05-29	38.750	39.000	38.000	38.450	38.450	5,245,360
2024-05-28	37.400	38.700	37.400	38.400	38.400	7,764,362
2024-05-27	36.550	37.600	36.450	37.250	37.250	4,004,098
2024-05-24	35.350	36.400	35.250	36.250	36.250	2,512,476
2024-05-23	36.350	36.400	35.600	35.650	35.650	2,880,003
2024-05-22	36.200	36.550	36.050	36.450	36.450	2,208,200
2024-05-21	36.700	36.700	36.100	36.300	36.300	2,129,952
2024-05-20	37.300	37.350	36.500	36.700	36.700	1,804,610
2024-05-17	37.800	37.800	36.700	36.900	36.900	2,829,675
2024-05-16	37.400	37.700	37.050	37.550	37.550	3,612,699
2024-05-15	38.450	38.500	37.100	37.150	37.150	6,557,915
2024-05-14	37.950	38.900	37.200	38.300	38.300	10,857,818
2024-05-13	38.500	40.250	37.750	37.800	37.800	27,459,031
2024-05-10	37.400	38.550	36.750	38.250	38.250	13,648,592
2024-05-09	36.600	37.500	36.500	37.050	37.050	5,372,079
2024-05-08	37.200	39.850	36.400	36.650	36.650	19,422,089
2024-05-07	35.800	36.700	35.800	36.250	36.250	2,468,924

← NewerPage 10 of 21 · 1,217 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.