Taiwan Navigation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	36.300	36.300	35.650	35.700	35.700	2,430,675
2024-05-03	36.600	36.600	35.950	36.000	36.000	2,951,670
2024-05-02	37.300	37.700	36.200	36.350	36.350	6,428,030
2024-04-30	37.400	37.850	36.800	37.200	37.200	5,648,890
2024-04-29	36.850	37.700	36.650	36.800	36.800	6,237,232
2024-04-26	35.300	36.200	35.150	36.200	36.200	4,907,489
2024-04-25	35.300	35.550	35.050	35.300	35.300	1,784,817
2024-04-24	35.350	35.350	34.950	35.250	35.250	1,350,762
2024-04-23	35.150	35.150	34.700	35.100	35.100	1,152,586
2024-04-22	35.150	35.550	34.750	34.800	34.800	2,393,979
2024-04-19	34.400	35.450	34.000	34.700	34.700	3,555,945
2024-04-18	34.300	34.400	34.150	34.250	34.250	774,450
2024-04-17	34.100	34.400	34.000	34.250	34.250	671,123
2024-04-16	35.400	35.450	33.850	34.000	34.000	2,473,244
2024-04-15	35.300	35.550	35.100	35.250	35.250	1,643,389
2024-04-12	35.400	35.400	34.900	35.150	35.150	1,275,254
2024-04-11	34.750	35.150	34.600	34.950	34.950	893,776
2024-04-10	35.050	35.100	34.750	34.750	34.750	867,194
2024-04-09	34.450	35.000	34.400	34.800	34.800	1,514,869
2024-04-08	34.500	34.500	34.100	34.350	34.350	1,238,377
2024-04-03	34.400	34.700	34.350	34.500	34.500	582,640
2024-04-02	34.550	34.700	34.350	34.450	34.450	715,232
2024-04-01	34.500	34.850	34.450	34.700	34.700	586,332
2024-03-29	34.550	34.600	34.150	34.400	34.400	743,597
2024-03-28	34.950	35.000	34.350	34.500	34.500	893,482
2024-03-27	34.350	35.000	34.350	34.900	34.900	1,070,065
2024-03-26	35.150	35.150	34.100	34.500	34.500	1,490,944
2024-03-25	34.700	35.250	34.700	35.150	35.150	853,043
2024-03-22	34.800	35.000	34.600	34.850	34.850	1,430,389
2024-03-21	35.200	35.400	34.900	35.150	35.150	1,167,434
2024-03-20	35.500	35.650	35.100	35.150	35.150	1,424,542
2024-03-19	35.350	35.650	35.000	35.650	35.650	1,686,246
2024-03-18	35.000	35.000	34.400	34.900	34.900	1,209,336
2024-03-15	36.200	36.200	34.800	35.000	35.000	3,121,173
2024-03-14	36.550	36.550	35.800	36.150	36.150	2,558,103
2024-03-13	36.350	36.350	35.650	36.000	36.000	2,203,178
2024-03-12	36.000	36.400	35.850	36.250	36.250	4,679,661
2024-03-11	35.400	35.700	35.250	35.700	35.700	2,803,390
2024-03-08	35.000	35.450	34.400	35.200	35.200	3,094,458
2024-03-07	35.200	35.300	34.800	35.000	35.000	2,083,557
2024-03-06	35.650	35.700	35.200	35.250	35.250	1,798,100
2024-03-05	35.750	35.900	35.350	35.550	35.550	2,420,905
2024-03-04	35.350	35.600	34.750	35.500	35.500	2,643,246
2024-03-01	35.800	35.800	35.000	35.350	35.350	2,432,076
2024-02-29	35.100	35.800	35.100	35.450	35.450	5,322,646
2024-02-27	35.200	35.400	34.500	34.600	34.600	4,988,698
2024-02-26	35.000	35.850	34.900	35.200	35.200	4,169,945
2024-02-23	35.800	35.900	35.000	35.050	35.050	4,659,460
2024-02-22	34.850	36.000	34.500	35.500	35.500	9,063,584
2024-02-21	33.250	35.200	33.200	34.750	34.750	14,604,740
2024-02-20	32.850	33.350	32.550	33.000	33.000	2,377,070
2024-02-19	32.300	32.700	32.200	32.700	32.700	1,081,519
2024-02-16	32.000	32.300	32.000	32.200	32.200	920,999
2024-02-15	31.500	31.950	31.200	31.950	31.950	1,123,978
2024-02-05	31.800	31.800	31.300	31.500	31.500	1,231,491
2024-02-02	32.300	32.300	31.950	31.950	31.950	862,677
2024-02-01	32.400	32.650	32.300	32.300	32.300	1,010,035
2024-01-31	32.200	32.400	32.000	32.350	32.350	617,591
2024-01-30	32.500	32.500	32.000	32.150	32.150	747,907
2024-01-29	32.250	32.550	32.100	32.500	32.500	1,558,718

← NewerPage 11 of 21 · 1,216 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.