Taiwan Navigation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	23.400	23.650	23.200	23.250	21.576	950,127
2022-11-01	23.250	23.400	23.050	23.150	21.483	904,815
2022-10-31	23.550	23.550	23.200	23.250	21.576	955,584
2022-10-28	24.000	24.250	23.500	23.500	21.808	761,859
2022-10-27	24.150	24.250	23.800	24.150	22.411	609,283
2022-10-26	24.000	24.150	23.700	23.850	22.133	637,240
2022-10-25	24.500	24.500	24.000	24.000	22.272	418,295
2022-10-24	24.050	24.600	24.050	24.250	22.504	837,357
2022-10-21	23.650	23.950	23.550	23.600	21.901	445,962
2022-10-20	24.350	24.350	23.200	23.850	22.133	1,500,049
2022-10-19	24.500	24.750	24.250	24.350	22.597	589,815
2022-10-18	24.300	24.700	24.100	24.350	22.597	877,967
2022-10-17	23.850	23.900	23.100	23.850	22.133	1,337,963
2022-10-14	23.750	24.600	23.750	24.400	22.643	1,176,755
2022-10-13	24.850	24.850	23.500	23.600	21.901	2,458,624
2022-10-12	25.450	25.450	24.650	24.850	23.061	968,470
2022-10-11	25.700	25.850	24.950	25.200	23.385	1,235,918
2022-10-07	26.100	26.500	26.100	26.150	24.267	1,216,307
2022-10-06	26.550	26.550	25.800	26.300	24.406	1,600,801
2022-10-05	26.600	26.650	26.200	26.400	24.499	1,249,424
2022-10-04	25.700	26.250	25.400	26.050	24.174	1,494,233
2022-10-03	24.450	25.400	24.350	25.250	23.432	1,279,294
2022-09-30	24.000	24.750	24.000	24.700	22.921	1,664,682
2022-09-29	25.250	25.450	24.750	24.850	23.061	1,304,389
2022-09-28	26.650	26.650	24.550	24.550	22.782	2,891,448
2022-09-27	26.950	27.000	26.250	26.450	24.545	1,472,897
2022-09-26	28.100	28.100	26.500	26.650	24.731	2,879,105
2022-09-23	28.400	29.100	28.200	28.250	26.216	4,294,567
2022-09-22	28.150	28.500	27.800	27.900	25.891	2,275,324
2022-09-21	27.900	28.600	27.700	28.150	26.123	4,419,957
2022-09-20	27.300	27.600	27.250	27.500	25.520	808,574
2022-09-19	28.550	28.950	27.050	27.100	25.148	2,313,838
2022-09-16	28.350	28.500	27.900	28.500	26.448	1,824,927
2022-09-15	27.950	28.750	27.750	28.400	26.355	4,991,949
2022-09-14	26.300	27.400	26.050	27.350	25.380	2,007,295
2022-09-13	26.700	26.800	26.500	26.600	24.685	815,884
2022-09-12	26.250	26.700	25.850	26.450	24.545	1,645,002
2022-09-08	26.200	26.250	25.650	25.850	23.989	1,322,087
2022-09-07	26.050	26.350	25.800	25.950	24.081	2,459,105
2022-09-06	26.450	26.700	26.100	26.100	24.221	689,852
2022-09-05	25.550	26.350	25.550	26.200	24.313	970,692
2022-09-02	27.050	27.100	26.200	26.200	24.313	1,740,789
2022-09-01	27.000	27.050	26.700	26.800	24.870	1,074,621
2022-08-31	27.400	27.400	26.800	27.150	25.195	1,135,523
2022-08-30	27.300	27.650	27.250	27.400	25.427	804,941
2022-08-29	28.150	28.150	27.300	27.450	25.473	1,740,862
2022-08-26	28.950	29.000	28.650	28.900	26.819	788,718
2022-08-25	28.450	28.800	28.450	28.650	26.587	595,313
2022-08-24	28.850	28.900	28.250	28.250	26.216	961,061
2022-08-23	28.500	28.750	28.450	28.600	26.540	574,815
2022-08-22	29.200	29.200	28.600	28.800	26.726	1,141,587
2022-08-19	29.650	29.650	29.200	29.400	27.283	965,474
2022-08-18	29.400	29.850	29.200	29.650	27.515	1,543,898
2022-08-17	29.500	29.850	29.350	29.400	27.283	1,107,547
2022-08-16	29.800	29.800	29.150	29.200	27.097	1,039,172
2022-08-15	29.800	29.800	29.000	29.700	27.561	1,520,063
2022-08-12	29.150	29.650	29.000	29.600	27.468	1,560,898
2022-08-11	29.500	29.500	28.900	29.050	26.958	2,016,635
2022-08-10	28.300	29.150	28.250	29.100	27.004	3,633,756
2022-08-09	27.650	27.900	27.500	27.800	25.798	732,020

← NewerPage 17 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.