Taiwan Navigation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	32.200	32.350	32.050	32.100	32.100	402,600
2024-01-25	32.350	32.400	32.100	32.200	32.200	653,264
2024-01-24	32.200	32.400	32.000	32.250	32.250	693,980
2024-01-23	32.300	32.600	32.000	32.150	32.150	785,529
2024-01-22	32.200	32.400	31.950	32.300	32.300	934,075
2024-01-19	32.150	32.200	31.850	32.100	32.100	1,226,789
2024-01-18	31.400	31.800	31.150	31.750	31.750	1,022,556
2024-01-17	31.400	31.750	31.200	31.400	31.400	1,527,195
2024-01-16	32.000	32.000	31.450	31.550	31.550	1,708,986
2024-01-15	32.050	32.200	31.750	32.050	32.050	668,846
2024-01-12	32.100	32.400	31.750	31.800	31.800	1,442,273
2024-01-11	32.100	32.300	31.700	31.900	31.900	1,273,434
2024-01-10	32.650	32.650	31.600	31.900	31.900	2,574,973
2024-01-09	34.000	34.000	32.400	32.650	32.650	5,183,838
2024-01-08	35.100	35.150	33.700	34.200	34.200	3,277,701
2024-01-05	34.700	34.900	34.000	34.800	34.800	4,475,152
2024-01-04	33.800	35.000	33.650	34.350	34.350	7,649,988
2024-01-03	33.700	33.900	33.400	33.600	33.600	2,315,011
2024-01-02	33.500	33.950	33.300	33.400	33.400	2,982,871
2023-12-29	32.950	33.100	32.800	33.000	33.000	911,923
2023-12-28	33.500	33.500	32.900	32.950	32.950	1,288,639
2023-12-27	33.600	33.800	33.200	33.200	33.200	1,896,888
2023-12-26	32.800	33.500	32.800	33.450	33.450	2,168,820
2023-12-25	33.800	33.850	32.550	32.700	32.700	4,046,477
2023-12-22	34.300	34.300	33.300	33.950	33.950	3,751,200
2023-12-21	33.200	34.550	33.000	34.250	34.250	6,464,921
2023-12-20	33.100	33.600	32.950	33.550	33.550	2,438,290
2023-12-19	33.300	33.500	32.700	33.100	33.100	3,567,745
2023-12-18	33.000	34.550	32.600	33.500	33.500	9,416,347
2023-12-15	32.550	32.900	32.550	32.550	32.550	1,842,571
2023-12-14	33.200	33.300	32.300	32.450	32.450	3,936,067
2023-12-13	33.600	33.900	33.050	33.100	33.100	3,228,801
2023-12-12	33.450	33.550	33.050	33.150	33.150	2,149,683
2023-12-11	33.450	33.900	33.050	33.200	33.200	3,169,279
2023-12-08	33.500	34.400	33.450	33.650	33.650	4,148,040
2023-12-07	34.750	34.750	33.100	33.950	33.950	7,420,019
2023-12-06	35.000	35.800	34.100	35.500	35.500	11,522,553
2023-12-05	37.500	38.150	35.500	36.050	36.050	43,660,606
2023-12-04	32.900	35.350	32.750	35.350	35.350	18,383,465
2023-12-01	31.600	32.600	31.500	32.150	32.150	9,062,268
2023-11-30	31.550	31.900	31.250	31.300	31.300	3,185,074
2023-11-29	31.600	31.600	30.750	30.850	30.850	2,478,461
2023-11-28	30.500	31.500	30.450	31.000	31.000	8,410,810
2023-11-27	30.350	30.900	29.900	29.900	29.900	2,490,226
2023-11-24	29.550	29.800	29.400	29.700	29.700	982,240
2023-11-23	29.200	29.500	29.200	29.400	29.400	470,740
2023-11-22	29.500	29.550	29.250	29.250	29.250	856,570
2023-11-21	29.800	29.800	29.400	29.500	29.500	755,372
2023-11-20	29.750	29.750	29.400	29.600	29.600	526,956
2023-11-17	29.600	29.750	29.450	29.500	29.500	905,950
2023-11-16	29.300	29.550	29.150	29.400	29.400	1,255,180
2023-11-15	29.100	29.350	29.000	29.250	29.250	1,392,784
2023-11-14	29.000	29.450	28.900	28.900	28.900	1,217,592
2023-11-13	29.150	29.300	28.900	29.000	29.000	1,166,022
2023-11-10	28.800	28.900	28.650	28.800	28.800	638,165
2023-11-09	28.750	28.950	28.600	28.650	28.650	788,920
2023-11-08	29.000	29.000	28.600	28.600	28.600	2,117,222
2023-11-07	28.750	28.750	28.150	28.500	28.500	970,364
2023-11-06	28.500	28.750	28.200	28.700	28.700	1,000,460
2023-11-03	27.650	28.500	27.650	28.500	28.500	1,422,000

← NewerPage 12 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.