Taiwan Navigation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	27.700	27.700	27.250	27.500	27.500	644,006
2023-08-04	27.250	27.400	27.200	27.250	27.250	765,854
2023-08-02	27.600	27.850	27.150	27.250	27.250	1,439,672
2023-08-01	27.600	27.800	27.500	27.600	27.600	814,957
2023-07-31	28.150	28.250	27.500	27.550	27.550	1,194,086
2023-07-28	27.900	28.650	27.800	28.050	28.050	1,733,971
2023-07-27	27.450	27.800	27.350	27.700	27.700	1,186,412
2023-07-26	27.100	27.400	27.000	27.100	27.100	917,578
2023-07-25	27.200	27.200	26.900	27.050	27.050	1,351,675
2023-07-24	28.100	28.100	27.300	27.300	27.300	1,513,012
2023-07-21	28.300	28.350	28.000	28.150	28.150	887,070
2023-07-20	28.300	28.450	28.100	28.400	28.400	1,424,332
2023-07-19	30.800	30.950	30.550	30.550	28.350	3,149,387
2023-07-18	30.850	31.000	30.600	30.700	28.489	2,153,761
2023-07-17	30.700	30.900	30.500	30.800	28.582	1,500,238
2023-07-14	30.550	30.900	30.500	30.650	28.443	1,257,383
2023-07-13	31.000	31.000	30.450	30.500	28.304	1,803,497
2023-07-12	31.500	31.500	30.600	30.700	28.489	2,176,558
2023-07-11	31.300	31.400	31.150	31.200	28.953	1,518,306
2023-07-10	31.400	31.500	31.000	31.200	28.953	2,143,986
2023-07-07	31.600	31.600	31.050	31.200	28.953	990,021
2023-07-06	31.750	31.800	31.400	31.600	29.324	1,394,437
2023-07-05	31.850	32.000	31.500	31.700	29.417	1,994,283
2023-07-04	31.900	32.250	31.500	31.650	29.371	2,924,430
2023-07-03	30.650	31.850	30.500	31.750	29.464	3,750,017
2023-06-30	30.050	30.650	30.050	30.500	28.304	776,921
2023-06-29	30.450	30.450	29.900	30.050	27.886	1,153,059
2023-06-28	30.450	30.600	30.250	30.250	28.072	501,367
2023-06-27	30.550	30.650	30.400	30.450	28.257	616,390
2023-06-26	30.500	30.650	30.400	30.450	28.257	548,674
2023-06-21	30.600	30.700	30.200	30.450	28.257	1,029,519
2023-06-20	30.600	30.700	30.400	30.500	28.304	748,448
2023-06-19	31.100	31.100	30.600	30.600	28.396	746,987
2023-06-16	31.400	31.450	31.050	31.050	28.814	1,174,936
2023-06-15	31.050	31.350	30.950	31.100	28.860	1,376,348
2023-06-14	30.500	30.950	30.450	30.800	28.582	1,571,702
2023-06-13	30.200	30.400	30.150	30.300	28.118	870,254
2023-06-12	30.450	30.550	30.100	30.200	28.025	782,130
2023-06-09	30.700	30.800	30.400	30.500	28.304	1,749,018
2023-06-08	30.000	30.450	29.950	30.200	28.025	1,557,320
2023-06-07	30.000	30.300	29.900	29.950	27.793	1,673,022
2023-06-06	29.400	29.750	29.350	29.700	27.561	984,055
2023-06-05	29.200	29.350	29.100	29.250	27.144	708,164
2023-06-02	29.050	29.200	29.000	29.100	27.004	675,713
2023-06-01	29.000	29.000	28.700	28.850	26.772	1,178,402
2023-05-31	29.100	29.200	29.000	29.000	26.912	639,478
2023-05-30	29.450	29.450	29.100	29.100	27.004	660,722
2023-05-29	28.950	29.450	28.950	29.350	27.236	528,853
2023-05-26	29.800	29.800	28.900	29.000	26.912	2,252,695
2023-05-25	30.250	30.250	29.800	29.800	27.654	1,209,972
2023-05-24	30.200	30.350	30.150	30.250	28.072	489,719
2023-05-23	30.300	30.300	30.150	30.200	28.025	544,279
2023-05-22	29.900	30.350	29.850	30.200	28.025	498,582
2023-05-19	30.250	30.250	29.850	30.000	27.840	683,618
2023-05-18	30.150	30.350	30.100	30.100	27.932	440,464
2023-05-17	30.100	30.350	30.000	30.150	27.979	638,691
2023-05-16	30.000	30.250	29.900	30.100	27.932	627,068
2023-05-15	29.850	29.900	29.550	29.850	27.700	435,575
2023-05-12	30.150	30.150	29.850	30.000	27.840	305,323
2023-05-11	30.500	30.500	30.100	30.100	27.932	663,033

← NewerPage 14 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.