Taiwan Navigation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	29.000	29.500	29.000	29.250	29.250	707,143
2026-07-21	28.800	29.250	28.800	29.150	29.150	730,260
2026-07-20	28.750	28.850	28.300	28.650	28.650	960,400
2026-07-17	28.850	28.950	28.300	28.450	28.450	896,000
2026-07-16	28.750	29.150	28.700	29.000	29.000	454,098
2026-07-15	28.600	29.000	28.400	28.950	28.950	899,000
2026-07-14	30.200	30.400	29.650	30.000	28.500	1,632,298
2026-07-13	30.550	30.700	30.100	30.100	28.595	1,050,290
2026-07-10	30.500	30.500	30.500	30.500	28.975	0
2026-07-09	30.500	30.600	30.300	30.500	28.975	565,000
2026-07-08	30.750	30.750	30.400	30.450	30.450	804,003
2026-07-07	31.000	31.000	30.300	30.500	30.500	783,144
2026-07-06	30.750	31.050	30.700	30.800	30.800	947,061
2026-07-03	29.800	30.700	29.800	30.500	30.500	1,274,024
2026-07-02	29.750	29.950	29.450	29.950	29.950	713,405
2026-07-01	29.600	29.700	29.350	29.650	29.650	406,604
2026-06-30	29.500	29.700	29.350	29.700	29.700	388,000
2026-06-29	29.150	29.450	29.150	29.450	29.450	396,000
2026-06-26	29.800	29.850	29.150	29.150	29.150	1,429,024
2026-06-25	30.250	30.250	29.850	29.950	29.950	585,436
2026-06-24	30.050	30.100	29.750	29.850	29.850	505,000
2026-06-23	30.100	30.150	29.800	29.950	29.950	625,000
2026-06-22	30.000	30.150	29.750	30.050	30.050	899,802
2026-06-18	30.200	30.400	29.800	29.850	29.850	982,001
2026-06-17	29.850	30.400	29.800	30.150	30.150	840,300
2026-06-16	30.500	30.550	30.100	30.200	30.200	637,101
2026-06-15	30.400	30.550	30.200	30.250	30.250	952,000
2026-06-12	29.600	30.150	29.600	30.000	30.000	1,124,536
2026-06-11	29.500	29.650	29.300	29.600	29.600	509,259
2026-06-10	29.650	29.750	29.500	29.650	29.650	883,050
2026-06-09	29.500	29.800	29.500	29.650	29.650	706,267
2026-06-08	28.650	29.300	28.550	29.150	29.150	694,000
2026-06-05	29.500	29.800	29.400	29.600	29.600	866,000
2026-06-04	29.700	29.700	29.450	29.550	29.550	591,100
2026-06-03	29.650	29.750	29.250	29.700	29.700	811,009
2026-06-02	29.700	29.700	29.150	29.500	29.500	923,000
2026-06-01	28.950	29.700	28.950	29.650	29.650	1,665,104
2026-05-29	29.100	29.200	28.900	28.950	28.950	673,596
2026-05-28	28.800	29.050	28.750	28.800	28.800	743,013
2026-05-27	29.150	29.150	28.750	28.800	28.800	864,222
2026-05-26	29.000	29.300	28.900	29.000	29.000	672,054
2026-05-25	29.000	29.100	28.600	29.100	29.100	869,160
2026-05-22	29.050	29.300	28.850	29.000	29.000	619,115
2026-05-21	28.800	29.050	28.600	29.050	29.050	776,040
2026-05-20	28.650	29.000	28.650	28.800	28.800	294,520
2026-05-19	28.750	29.050	28.700	28.850	28.850	362,301
2026-05-18	28.600	28.750	28.300	28.750	28.750	634,020
2026-05-15	29.150	29.400	28.650	28.650	28.650	1,405,563
2026-05-14	29.200	29.450	29.100	29.150	29.150	490,632
2026-05-13	29.200	29.350	29.050	29.150	29.150	491,010
2026-05-12	29.250	29.450	29.100	29.100	29.100	634,032
2026-05-11	29.300	29.400	29.200	29.250	29.250	963,646
2026-05-08	29.750	29.750	29.300	29.400	29.400	1,148,000
2026-05-07	29.600	29.950	29.550	29.800	29.800	946,218
2026-05-06	29.700	29.700	29.250	29.500	29.500	607,000
2026-05-05	29.150	29.500	29.000	29.300	29.300	467,007
2026-05-04	29.350	29.600	29.150	29.200	29.200	844,136
2026-04-30	29.750	29.750	29.350	29.350	29.350	636,135
2026-04-29	29.900	30.050	29.700	29.800	29.800	574,000
2026-04-28	29.500	29.650	29.300	29.650	29.650	505,000

← NewerPage 2 of 21 · 1,219 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.