Taiwan Navigation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	27.050	27.050	26.850	26.950	25.009	645,346
2023-02-06	27.200	27.200	27.000	27.050	25.102	746,765
2023-02-03	27.450	27.600	27.150	27.200	25.241	1,251,242
2023-02-02	26.850	27.400	26.700	27.300	25.334	1,819,022
2023-02-01	26.500	26.850	26.450	26.800	24.870	1,102,073
2023-01-31	26.200	26.500	26.200	26.450	24.545	1,319,911
2023-01-30	26.300	26.350	26.100	26.250	24.360	874,929
2023-01-17	26.100	26.400	26.000	26.150	24.267	1,098,880
2023-01-16	26.000	26.100	25.850	26.000	24.128	416,477
2023-01-13	26.200	26.200	25.950	25.950	24.081	560,157
2023-01-12	26.400	26.400	25.900	26.050	24.174	712,402
2023-01-11	26.100	26.450	26.100	26.250	24.360	1,350,443
2023-01-10	25.950	26.150	25.800	25.900	24.035	772,818
2023-01-09	26.000	26.000	25.700	25.900	24.035	797,986
2023-01-06	25.850	25.850	25.650	25.850	23.989	1,088,458
2023-01-05	26.300	26.400	25.850	25.850	23.989	2,068,147
2023-01-04	26.550	26.550	26.050	26.150	24.267	1,676,129
2023-01-03	27.000	27.000	26.550	26.700	24.777	804,730
2022-12-30	26.700	27.000	26.700	26.900	24.963	1,421,130
2022-12-29	26.150	26.400	26.000	26.300	24.406	569,864
2022-12-28	26.700	26.700	26.200	26.350	24.453	792,346
2022-12-27	26.800	27.000	26.500	26.550	24.638	747,194
2022-12-26	27.350	27.350	26.600	26.700	24.777	1,374,828
2022-12-23	27.300	27.300	26.950	27.250	25.288	1,530,625
2022-12-22	27.500	28.450	27.300	27.600	25.612	9,196,360
2022-12-21	26.850	27.300	26.700	27.000	25.056	2,218,795
2022-12-20	26.550	27.300	26.250	26.500	24.592	2,150,467
2022-12-19	27.450	27.550	26.400	26.650	24.731	3,749,897
2022-12-16	26.550	27.800	26.550	27.300	25.334	3,726,931
2022-12-15	26.350	27.050	26.350	26.900	24.963	1,485,439
2022-12-14	26.850	26.850	26.150	26.300	24.406	800,703
2022-12-13	26.600	26.850	26.450	26.650	24.731	1,180,134
2022-12-12	26.700	26.700	26.250	26.350	24.453	873,084
2022-12-09	26.500	26.650	26.250	26.650	24.731	1,040,945
2022-12-08	25.950	26.400	25.850	26.250	24.360	1,226,768
2022-12-07	25.850	26.150	25.400	25.650	23.803	1,000,441
2022-12-06	26.400	26.550	25.750	25.850	23.989	1,000,198
2022-12-05	26.650	26.800	26.400	26.400	24.499	835,640
2022-12-02	26.700	26.900	26.500	26.500	24.592	782,882
2022-12-01	26.650	27.150	26.650	26.700	24.777	1,771,883
2022-11-30	26.350	26.500	26.100	26.450	24.545	913,999
2022-11-29	26.000	26.400	25.650	26.250	24.360	1,183,399
2022-11-28	26.100	26.400	25.850	26.000	24.128	2,361,495
2022-11-25	25.550	25.950	25.400	25.800	23.942	1,945,977
2022-11-24	25.450	25.550	25.250	25.500	23.664	713,925
2022-11-23	25.050	25.350	25.050	25.200	23.385	666,019
2022-11-22	25.000	25.350	24.900	24.950	23.153	449,569
2022-11-21	25.200	25.300	24.900	24.900	23.107	436,927
2022-11-18	25.500	25.700	25.050	25.100	23.293	845,092
2022-11-17	25.650	25.900	25.550	25.600	23.757	591,257
2022-11-16	25.750	25.950	25.500	25.500	23.664	1,313,654
2022-11-15	25.800	25.800	25.350	25.600	23.757	1,142,334
2022-11-14	25.200	25.700	25.150	25.650	23.803	1,496,778
2022-11-11	25.500	25.700	25.100	25.150	23.339	1,862,169
2022-11-10	24.950	25.250	24.900	25.000	23.200	869,902
2022-11-09	25.200	25.250	24.900	25.050	23.246	999,781
2022-11-08	25.150	25.550	24.900	25.000	23.200	2,407,289
2022-11-07	24.000	24.550	24.000	24.500	22.736	1,376,506
2022-11-04	23.250	23.850	23.250	23.700	21.993	1,003,395
2022-11-03	23.050	23.250	22.900	23.250	21.576	460,212

← NewerPage 16 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.