Taiwan Navigation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	35.600	35.800	35.100	35.200	30.328	1,915,131
2022-05-12	36.800	36.900	35.000	35.000	30.155	3,819,937
2022-05-11	36.550	36.800	36.000	36.050	31.060	1,955,233
2022-05-10	35.800	37.500	35.800	36.450	31.405	4,725,415
2022-05-09	37.950	38.200	36.300	36.400	31.362	4,082,372
2022-05-06	37.150	37.950	37.100	37.800	32.568	3,738,070
2022-05-05	38.600	38.900	37.500	38.150	32.869	6,168,796
2022-05-04	37.100	38.800	37.100	37.950	32.697	10,705,905
2022-05-03	38.000	38.100	36.050	36.950	31.836	6,394,746
2022-04-29	36.850	38.500	36.450	37.750	32.525	12,413,930
2022-04-28	36.350	37.000	35.550	36.200	31.189	4,042,762
2022-04-27	35.000	36.400	34.900	35.450	30.543	2,999,375
2022-04-26	37.000	37.450	36.050	36.050	31.060	5,085,634
2022-04-25	38.000	38.000	36.100	36.400	31.362	5,484,565
2022-04-22	38.700	39.000	38.050	38.700	33.343	6,152,344
2022-04-21	38.450	39.300	38.450	39.000	33.602	11,608,189
2022-04-20	37.350	40.000	37.200	38.400	33.085	24,950,723
2022-04-19	36.150	37.500	35.900	36.850	31.749	4,446,567
2022-04-18	37.150	37.350	35.700	35.750	30.802	3,182,368
2022-04-15	37.000	37.800	36.650	37.050	31.922	4,375,698
2022-04-14	37.250	37.350	36.800	36.850	31.749	2,099,586
2022-04-13	36.100	37.150	36.050	36.750	31.663	2,595,476
2022-04-12	36.600	36.800	35.550	35.700	30.759	2,164,871
2022-04-11	37.000	37.750	36.550	36.550	31.491	5,077,681
2022-04-08	35.500	36.650	35.500	36.650	31.577	2,200,573
2022-04-07	36.850	36.850	35.200	35.200	30.328	1,965,555
2022-04-06	37.000	37.050	36.300	36.850	31.749	2,651,397
2022-04-01	36.000	36.900	36.000	36.800	31.706	2,278,127
2022-03-31	36.250	36.500	36.000	36.200	31.189	1,175,086
2022-03-30	36.300	36.750	35.750	36.150	31.146	2,175,237
2022-03-29	35.850	36.550	35.700	35.950	30.974	2,586,631
2022-03-28	34.600	35.500	34.500	35.500	30.586	1,402,559
2022-03-25	35.900	35.900	34.700	34.850	30.026	2,080,215
2022-03-24	35.800	36.050	35.600	35.650	30.716	1,320,465
2022-03-23	35.900	35.950	35.550	35.550	30.629	1,148,837
2022-03-22	36.200	36.200	35.500	35.550	30.629	1,298,588
2022-03-21	35.950	36.200	35.600	35.950	30.974	1,398,167
2022-03-18	36.350	36.400	35.450	36.050	31.060	2,245,769
2022-03-17	36.200	36.400	35.700	36.050	31.060	3,263,137
2022-03-16	36.650	36.900	34.700	35.300	30.414	5,646,739
2022-03-15	37.600	38.150	36.100	36.150	31.146	11,784,907
2022-03-14	38.000	38.250	37.100	37.100	31.965	6,607,835
2022-03-11	37.500	37.900	36.800	37.100	31.965	6,941,077
2022-03-10	36.300	39.100	36.100	37.250	32.094	23,575,663
2022-03-09	34.300	36.300	34.300	35.950	30.974	7,414,189
2022-03-08	35.350	35.800	33.200	33.600	28.949	5,043,909
2022-03-07	37.450	37.700	35.550	35.550	30.629	7,466,148
2022-03-04	37.150	38.200	36.750	37.350	32.180	9,736,049
2022-03-03	37.300	37.500	36.800	37.100	31.965	6,924,367
2022-03-02	37.000	38.500	36.350	37.050	31.922	15,339,600
2022-03-01	38.950	38.950	36.200	37.000	31.879	23,566,188
2022-02-25	35.500	37.700	35.100	37.700	32.482	23,590,237
2022-02-24	35.000	36.150	34.300	34.300	29.552	4,644,732
2022-02-23	34.950	36.300	34.950	35.500	30.586	4,037,276
2022-02-22	35.450	36.050	34.050	34.600	29.811	3,155,133
2022-02-21	35.600	37.550	35.350	35.550	30.629	10,671,437
2022-02-18	34.200	35.750	34.100	35.500	30.586	4,079,609
2022-02-17	34.400	34.750	34.100	34.200	29.466	1,185,295
2022-02-16	34.600	34.650	34.300	34.400	29.639	852,488
2022-02-15	34.500	35.000	34.000	34.000	29.294	1,282,876

← NewerPage 19 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.