Taiwan Navigation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	27.500	27.650	27.100	27.550	25.566	674,479
2022-08-05	27.400	27.850	27.400	27.800	25.798	776,179
2022-08-04	27.500	27.600	26.800	27.200	25.241	887,571
2022-08-03	28.050	28.300	27.550	27.700	25.705	1,112,395
2022-08-02	28.350	28.350	27.900	28.050	26.030	1,075,474
2022-08-01	28.900	28.900	28.200	28.650	26.587	1,016,419
2022-07-29	28.700	29.050	28.600	28.750	26.680	1,470,941
2022-07-28	28.850	28.950	28.500	28.550	26.494	954,315
2022-07-27	28.400	28.850	28.350	28.750	26.680	1,164,946
2022-07-26	28.300	28.550	28.050	28.300	26.262	934,933
2022-07-25	28.600	28.650	27.850	28.300	26.262	1,430,834
2022-07-22	28.300	28.900	28.150	28.550	26.494	2,777,220
2022-07-21	27.800	29.150	27.650	28.000	25.984	4,833,372
2022-07-20	27.600	27.650	27.200	27.400	25.427	1,449,651
2022-07-19	26.700	27.550	26.600	27.200	25.241	2,207,631
2022-07-18	26.300	26.600	26.200	26.300	24.406	1,076,717
2022-07-15	26.700	26.750	26.050	26.100	24.221	1,402,280
2022-07-14	25.900	26.750	25.850	26.700	24.777	1,929,265
2022-07-13	27.350	28.200	27.350	27.950	24.081	3,042,819
2022-07-12	28.300	28.300	27.200	27.200	23.435	2,052,000
2022-07-11	29.450	29.450	28.350	28.850	24.857	1,251,361
2022-07-08	28.750	29.400	28.650	29.000	24.986	1,868,163
2022-07-07	28.100	28.450	27.500	28.300	24.383	1,417,831
2022-07-06	28.500	28.600	28.000	28.050	24.167	1,619,393
2022-07-05	28.050	28.550	27.350	28.250	24.340	1,630,433
2022-07-04	27.400	28.000	27.100	27.500	23.694	1,527,708
2022-07-01	29.000	29.200	27.050	27.050	23.306	2,877,399
2022-06-30	30.000	30.050	28.700	28.800	24.814	1,931,826
2022-06-29	30.600	30.650	30.050	30.050	25.891	1,225,069
2022-06-28	30.700	31.050	30.250	30.950	26.666	1,723,644
2022-06-27	30.050	31.300	29.950	31.150	26.838	4,061,356
2022-06-24	28.650	29.600	28.600	29.050	25.029	2,428,288
2022-06-23	28.800	29.200	27.550	28.250	24.340	4,219,891
2022-06-22	30.300	30.300	28.400	28.650	24.684	4,034,138
2022-06-21	29.900	30.300	29.450	30.100	25.934	2,043,034
2022-06-20	32.700	32.800	29.500	29.500	25.417	5,105,635
2022-06-17	32.900	33.450	32.500	32.600	28.088	3,063,115
2022-06-16	34.450	34.750	33.250	33.300	28.691	3,306,089
2022-06-15	34.750	34.750	34.000	34.000	29.294	1,726,736
2022-06-14	34.450	34.850	33.900	34.450	29.682	3,459,573
2022-06-13	35.950	35.950	34.850	34.950	30.112	2,069,041
2022-06-10	36.300	36.400	36.000	36.350	31.319	1,285,268
2022-06-09	37.150	37.150	36.500	36.800	31.706	1,892,688
2022-06-08	37.450	37.650	37.250	37.350	32.180	1,102,619
2022-06-07	37.300	37.350	36.950	37.350	32.180	832,975
2022-06-06	37.650	38.000	37.100	37.150	32.008	2,761,392
2022-06-02	37.750	37.750	37.250	37.350	32.180	1,265,399
2022-06-01	37.450	37.650	37.100	37.300	32.137	1,685,024
2022-05-31	37.950	38.050	37.050	37.150	32.008	2,454,584
2022-05-30	38.050	38.150	37.600	37.850	32.611	3,869,567
2022-05-27	38.050	38.100	37.350	37.750	32.525	3,244,057
2022-05-26	37.500	38.100	37.300	37.800	32.568	7,131,678
2022-05-25	36.400	37.100	36.200	36.900	31.792	4,819,003
2022-05-24	36.400	36.850	35.800	36.150	31.146	5,415,254
2022-05-23	34.650	36.250	34.650	35.700	30.759	5,281,827
2022-05-20	34.150	34.800	34.100	34.300	29.552	1,860,840
2022-05-19	34.000	34.000	33.350	33.850	29.165	3,107,793
2022-05-18	34.900	35.050	34.500	34.650	29.854	1,633,555
2022-05-17	35.150	35.350	34.400	34.450	29.682	2,411,639
2022-05-16	35.700	35.700	34.500	35.150	30.285	2,524,714

← NewerPage 18 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.