Taiwan Navigation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	27.250	27.500	27.250	27.500	27.500	488,066
2023-11-01	27.350	27.450	27.050	27.200	27.200	1,046,323
2023-10-31	28.350	28.400	27.400	27.400	27.400	1,592,357
2023-10-30	28.200	28.300	28.050	28.300	28.300	494,473
2023-10-27	28.500	28.800	28.300	28.300	28.300	725,014
2023-10-26	28.150	28.400	28.050	28.350	28.350	390,224
2023-10-25	28.350	28.550	28.200	28.500	28.500	455,189
2023-10-24	28.300	28.450	27.950	28.350	28.350	834,645
2023-10-23	28.850	28.850	28.250	28.300	28.300	631,211
2023-10-20	29.100	29.100	28.500	28.900	28.900	1,515,964
2023-10-19	28.950	29.650	28.850	29.250	29.250	1,734,956
2023-10-18	28.800	29.100	28.400	28.850	28.850	2,257,461
2023-10-17	28.900	28.950	28.550	28.550	28.550	616,825
2023-10-16	28.950	28.950	28.650	28.800	28.800	640,027
2023-10-13	29.000	29.350	28.900	29.000	29.000	738,503
2023-10-12	29.200	29.250	28.750	29.100	29.100	1,043,504
2023-10-11	29.500	29.500	29.100	29.200	29.200	1,633,691
2023-10-06	28.850	29.350	28.750	29.100	29.100	1,323,095
2023-10-05	28.550	28.850	28.550	28.550	28.550	489,918
2023-10-04	28.600	28.950	28.400	28.500	28.500	626,356
2023-10-03	29.000	29.200	28.650	28.650	28.650	829,796
2023-10-02	29.450	29.650	28.700	28.950	28.950	1,399,400
2023-09-28	29.600	29.600	29.300	29.350	29.350	650,377
2023-09-27	29.100	29.800	29.100	29.200	29.200	1,126,062
2023-09-26	29.550	29.550	29.000	29.050	29.050	866,920
2023-09-25	29.750	29.750	29.350	29.450	29.450	665,692
2023-09-22	30.000	30.000	29.400	29.600	29.600	1,808,762
2023-09-21	30.500	31.300	30.000	30.200	30.200	3,092,818
2023-09-20	30.550	31.700	30.400	30.700	30.700	7,837,565
2023-09-19	30.900	30.900	30.000	30.100	30.100	4,000,557
2023-09-18	29.300	30.150	29.150	30.000	30.000	3,220,801
2023-09-15	29.000	29.900	28.900	29.600	29.600	5,583,309
2023-09-14	28.400	28.800	28.300	28.650	28.650	1,962,262
2023-09-13	27.950	27.950	27.650	27.750	27.750	255,382
2023-09-12	27.800	27.900	27.600	27.700	27.700	355,531
2023-09-11	28.000	28.000	27.650	27.700	27.700	481,593
2023-09-08	28.050	28.300	27.900	27.900	27.900	870,004
2023-09-07	28.100	28.100	27.800	27.850	27.850	583,398
2023-09-06	28.600	28.600	28.100	28.100	28.100	648,616
2023-09-05	28.600	28.800	28.350	28.400	28.400	524,412
2023-09-04	28.450	28.750	28.100	28.500	28.500	864,460
2023-09-01	28.400	28.500	28.200	28.250	28.250	674,675
2023-08-31	28.400	28.500	28.200	28.300	28.300	460,923
2023-08-30	28.550	28.650	28.200	28.350	28.350	528,891
2023-08-29	28.000	28.450	28.000	28.250	28.250	731,030
2023-08-28	28.500	28.500	27.850	27.900	27.900	1,008,571
2023-08-25	28.450	28.850	28.300	28.350	28.350	970,938
2023-08-24	28.950	28.950	28.550	28.550	28.550	1,417,020
2023-08-23	29.350	29.650	28.750	28.950	28.950	2,373,550
2023-08-22	29.100	29.450	28.500	29.250	29.250	2,867,399
2023-08-21	29.900	29.900	28.850	29.100	29.100	4,771,073
2023-08-18	28.350	30.900	28.200	30.500	30.500	13,278,369
2023-08-17	27.300	28.250	27.250	28.100	28.100	3,231,151
2023-08-16	26.850	27.050	26.750	26.900	26.900	816,609
2023-08-15	26.500	27.000	26.500	26.850	26.850	978,764
2023-08-14	26.850	26.850	26.150	26.300	26.300	1,172,347
2023-08-11	27.000	27.300	26.600	26.850	26.850	577,454
2023-08-10	26.850	26.900	26.550	26.800	26.800	1,141,436
2023-08-09	27.250	27.300	26.800	26.850	26.850	1,496,048
2023-08-08	27.500	27.550	27.200	27.250	27.250	820,405

← NewerPage 13 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.