Taiwan Navigation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	34.500	35.000	34.000	34.000	29.294	1,282,876
2022-02-14	34.700	35.250	34.500	34.500	29.725	1,365,997
2022-02-11	35.600	35.800	35.000	35.100	30.242	1,567,757
2022-02-10	35.050	35.900	34.850	35.250	30.371	2,042,544
2022-02-09	34.800	35.350	34.500	35.000	30.155	1,905,565
2022-02-08	33.750	34.750	33.650	34.550	29.768	2,455,618
2022-02-07	32.400	33.900	32.250	33.750	29.078	2,614,535
2022-01-26	31.350	32.150	31.200	31.600	27.226	1,940,258
2022-01-25	32.000	32.100	31.000	31.000	26.709	1,913,419
2022-01-24	32.100	32.500	31.300	32.300	27.829	1,656,240
2022-01-21	33.300	33.300	32.350	32.400	27.915	2,181,123
2022-01-20	33.100	33.700	33.100	33.600	28.949	803,235
2022-01-19	33.850	34.100	33.300	33.300	28.691	2,022,296
2022-01-18	34.350	34.700	34.000	34.100	29.380	1,336,930
2022-01-17	34.350	34.400	33.500	34.350	29.595	1,422,224
2022-01-14	34.500	34.500	33.750	34.100	29.380	1,910,780
2022-01-13	34.650	34.950	34.450	34.450	29.682	1,264,425
2022-01-12	35.250	35.350	34.250	34.600	29.811	2,590,089
2022-01-11	35.550	35.900	35.000	35.000	30.155	1,884,032
2022-01-10	35.550	36.100	35.400	35.400	30.500	1,582,003
2022-01-07	36.500	36.700	35.300	35.550	30.629	2,133,671
2022-01-06	36.450	37.250	36.350	36.400	31.362	1,612,282
2022-01-05	36.850	37.300	36.650	36.650	31.577	1,637,703
2022-01-04	36.750	37.100	36.500	36.850	31.749	1,552,839
2022-01-03	37.400	37.400	36.500	36.700	31.620	2,617,410
2021-12-30	37.750	37.800	37.000	37.150	32.008	1,876,671
2021-12-29	37.300	37.800	37.250	37.300	32.137	1,501,495
2021-12-28	37.350	38.000	37.300	37.400	32.223	2,153,780
2021-12-27	37.500	37.600	37.000	37.050	31.922	1,484,454
2021-12-24	37.850	38.000	37.050	37.250	32.094	2,361,964
2021-12-23	38.500	38.500	37.500	37.550	32.353	2,059,376
2021-12-22	38.450	38.600	38.000	38.050	32.783	1,895,562
2021-12-21	37.650	38.750	36.950	38.300	32.999	5,104,419
2021-12-20	38.000	38.350	37.500	37.600	32.396	2,275,819
2021-12-17	37.900	38.950	37.900	38.000	32.740	5,953,008
2021-12-16	38.200	38.350	37.400	37.700	32.482	3,114,349
2021-12-15	36.850	38.450	36.500	38.100	32.826	3,784,551
2021-12-14	38.250	38.500	36.800	36.850	31.749	4,720,076
2021-12-13	38.400	38.800	37.600	38.250	32.956	2,700,951
2021-12-10	38.800	38.850	37.900	38.000	32.740	3,354,388
2021-12-09	39.550	39.800	38.300	38.950	33.559	4,976,724
2021-12-08	39.200	41.000	38.800	39.400	33.946	12,417,743
2021-12-07	38.200	39.000	37.550	38.850	33.473	7,039,158
2021-12-06	37.400	38.900	37.300	38.350	33.042	7,201,125
2021-12-03	38.450	38.850	37.000	37.100	31.965	6,405,111
2021-12-02	37.500	38.950	37.300	38.050	32.783	9,663,891
2021-12-01	37.500	37.750	36.650	37.750	32.525	4,062,643
2021-11-30	36.400	38.000	36.300	37.800	32.568	6,733,482
2021-11-29	35.500	36.800	35.450	35.850	30.888	3,441,865
2021-11-26	37.600	37.750	35.750	35.850	30.888	4,255,297
2021-11-25	37.600	37.950	37.150	37.600	32.396	3,047,561
2021-11-24	37.700	37.800	36.750	37.300	32.137	3,601,184
2021-11-23	37.050	37.450	36.400	36.450	31.405	3,107,288
2021-11-22	35.950	37.900	35.900	37.250	32.094	6,274,947
2021-11-19	36.800	37.000	35.650	35.650	30.716	3,426,849
2021-11-18	36.350	37.150	35.850	36.600	31.534	3,020,232
2021-11-17	37.350	37.350	36.200	36.350	31.319	4,077,726
2021-11-16	36.250	38.200	36.250	37.350	32.180	5,823,368
2021-11-15	37.300	37.600	36.150	36.250	31.232	4,569,529
2021-11-12	37.800	38.150	37.000	37.200	32.051	5,805,565

← NewerPage 20 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.