Taiwan Navigation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	29.600	30.400	29.550	30.400	28.211	862,428
2023-05-09	30.050	30.100	29.500	29.600	27.468	1,198,112
2023-05-08	30.450	30.450	30.000	30.050	27.886	609,494
2023-05-05	30.250	30.400	30.150	30.150	27.979	675,613
2023-05-04	30.550	30.550	30.200	30.300	28.118	2,066,054
2023-05-03	31.400	31.400	30.700	30.750	28.536	1,111,824
2023-05-02	31.950	32.000	31.250	31.400	29.139	639,148
2023-04-28	31.650	31.800	31.450	31.500	29.232	656,363
2023-04-27	31.000	31.400	30.700	31.100	28.860	449,923
2023-04-26	30.800	31.050	30.500	30.950	28.721	956,361
2023-04-25	31.850	31.950	31.050	31.050	28.814	942,593
2023-04-24	31.200	31.800	31.100	31.650	29.371	742,494
2023-04-21	32.000	32.150	31.100	31.150	28.907	1,572,318
2023-04-20	32.200	32.450	32.000	32.000	29.696	843,446
2023-04-19	32.600	32.750	32.200	32.200	29.881	893,049
2023-04-18	33.250	33.250	32.450	32.550	30.206	1,490,017
2023-04-17	32.850	33.000	32.750	32.900	30.531	1,262,833
2023-04-14	32.700	32.800	32.450	32.700	30.345	1,007,439
2023-04-13	32.300	32.750	32.200	32.600	30.252	1,417,362
2023-04-12	32.150	32.450	32.100	32.300	29.974	685,119
2023-04-11	32.500	32.500	32.150	32.350	30.020	849,272
2023-04-10	32.700	32.900	32.250	32.400	30.067	2,047,941
2023-04-07	31.750	32.450	31.550	32.200	29.881	2,526,576
2023-04-06	31.350	31.850	31.350	31.650	29.371	1,669,350
2023-03-31	31.150	31.150	30.850	31.050	28.814	633,701
2023-03-30	31.100	31.100	30.750	30.800	28.582	530,936
2023-03-29	31.000	31.200	30.650	30.750	28.536	1,326,675
2023-03-28	31.400	31.500	30.900	31.000	28.768	1,289,080
2023-03-27	30.900	31.700	30.800	31.500	29.232	1,704,718
2023-03-24	31.250	31.250	30.800	30.850	28.628	1,413,066
2023-03-23	32.550	32.550	30.850	30.900	28.675	4,826,376
2023-03-22	33.100	33.350	32.550	32.550	30.206	1,629,856
2023-03-21	33.300	33.300	32.900	33.100	30.716	1,074,824
2023-03-20	33.650	33.650	33.100	33.100	30.716	1,078,955
2023-03-17	33.500	33.600	33.150	33.400	30.995	2,042,155
2023-03-16	33.100	33.600	32.600	33.050	30.670	2,832,059
2023-03-15	34.100	34.100	33.150	33.150	30.763	2,502,328
2023-03-14	33.100	34.100	32.500	33.350	30.948	3,256,585
2023-03-13	33.450	33.650	32.950	33.400	30.995	3,156,414
2023-03-10	34.500	34.650	33.500	33.750	31.320	6,956,173
2023-03-09	34.000	34.800	33.750	34.300	31.830	6,302,884
2023-03-08	34.000	34.150	32.800	33.550	31.134	5,571,219
2023-03-07	32.450	34.650	32.400	33.850	31.412	9,932,420
2023-03-06	32.400	32.400	31.600	31.950	29.649	3,758,180
2023-03-03	31.500	32.100	30.900	32.100	29.788	5,665,993
2023-03-02	30.300	31.700	30.300	31.250	29.000	7,143,577
2023-03-01	30.600	30.750	29.450	29.850	27.700	6,578,925
2023-02-24	30.000	30.200	29.250	30.000	27.840	8,493,948
2023-02-23	28.150	29.500	28.100	28.850	26.772	7,134,414
2023-02-22	27.550	27.900	27.450	27.800	25.798	2,040,242
2023-02-21	27.200	27.600	27.200	27.550	25.566	1,513,027
2023-02-20	26.950	27.200	26.850	27.150	25.195	965,563
2023-02-17	27.100	27.100	26.900	26.950	25.009	424,366
2023-02-16	27.050	27.250	27.000	27.100	25.148	742,036
2023-02-15	27.000	27.100	26.900	27.050	25.102	402,797
2023-02-14	26.850	27.200	26.850	27.150	25.195	651,996
2023-02-13	26.900	26.900	26.600	26.800	24.870	525,579
2023-02-10	27.300	27.300	26.850	26.950	25.009	1,043,554
2023-02-09	27.150	27.400	27.100	27.200	25.241	938,825
2023-02-08	27.150	27.150	27.000	27.100	25.148	559,882

← NewerPage 15 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.