Taiwan Navigation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	29.400	29.500	28.950	29.450	29.450	1,044,000
2026-04-24	29.600	29.700	29.350	29.400	29.400	613,118
2026-04-23	30.100	30.150	29.300	29.600	29.600	1,551,000
2026-04-22	30.150	30.200	30.000	30.000	30.000	603,200
2026-04-21	30.200	30.500	30.150	30.150	30.150	640,002
2026-04-20	31.050	31.050	30.100	30.150	30.150	1,097,099
2026-04-17	31.350	31.450	31.000	31.050	31.050	491,000
2026-04-16	31.500	31.650	31.050	31.250	31.250	653,152
2026-04-15	30.650	31.300	30.650	30.900	30.900	1,401,200
2026-04-14	30.400	30.450	30.050	30.200	30.200	820,000
2026-04-13	30.400	30.400	29.800	30.250	30.250	703,010
2026-04-10	30.600	30.700	30.400	30.400	30.400	305,521
2026-04-09	30.600	30.600	30.300	30.350	30.350	295,008
2026-04-08	30.750	30.750	30.450	30.600	30.600	546,210
2026-04-07	30.500	30.500	30.000	30.500	30.500	225,590
2026-04-02	30.550	30.650	30.050	30.200	30.200	335,130
2026-04-01	30.400	30.500	29.950	30.500	30.500	487,365
2026-03-31	30.000	30.300	29.750	29.800	29.800	797,500
2026-03-30	30.000	30.200	29.850	30.100	30.100	364,072
2026-03-27	30.350	30.600	29.950	30.300	30.300	754,500
2026-03-26	31.000	31.000	30.400	30.500	30.500	316,073
2026-03-25	31.050	31.050	30.550	30.800	30.800	568,079
2026-03-24	31.000	31.000	30.300	30.650	30.650	477,000
2026-03-23	30.500	30.700	30.200	30.550	30.550	783,063
2026-03-20	31.850	31.900	31.250	31.250	31.250	858,192
2026-03-19	32.500	32.950	31.850	31.950	31.950	860,676
2026-03-18	33.100	33.150	32.300	32.400	32.400	764,000
2026-03-17	32.050	33.000	32.000	32.850	32.850	1,330,249
2026-03-16	31.800	32.450	31.700	32.050	32.050	910,001
2026-03-13	32.650	32.750	31.450	31.650	31.650	1,458,637
2026-03-12	32.750	33.350	32.600	32.750	32.750	2,082,837
2026-03-11	31.700	32.850	31.700	32.800	32.800	2,386,970
2026-03-10	31.500	32.150	31.300	31.900	31.900	1,539,549
2026-03-09	30.500	31.350	29.800	30.800	30.800	1,566,560
2026-03-06	32.000	32.150	31.300	31.550	31.550	1,003,500
2026-03-05	32.000	32.850	31.800	32.200	32.200	2,111,570
2026-03-04	32.900	33.000	31.000	31.700	31.700	3,781,033
2026-03-03	31.450	32.600	31.350	32.400	32.400	3,795,950
2026-03-02	32.400	32.850	30.800	31.100	31.100	2,218,075
2026-02-26	30.750	31.650	30.750	31.200	31.200	1,347,480
2026-02-25	30.600	31.000	30.550	30.750	30.750	962,648
2026-02-24	30.400	30.600	30.250	30.500	30.500	506,647
2026-02-23	30.400	30.650	30.150	30.200	30.200	731,000
2026-02-11	30.250	30.250	29.950	30.100	30.100	644,036
2026-02-10	30.200	30.200	29.900	30.050	30.050	535,123
2026-02-09	30.400	30.400	30.050	30.200	30.200	296,034
2026-02-06	30.400	30.400	29.750	30.050	30.050	513,138
2026-02-05	30.500	30.800	30.400	30.400	30.400	593,032
2026-02-04	30.800	30.900	30.600	30.900	30.900	252,420
2026-02-03	30.750	30.800	30.400	30.600	30.600	391,230
2026-02-02	31.350	31.400	30.350	30.550	30.550	1,001,128
2026-01-30	31.550	31.700	31.100	31.150	31.150	661,021
2026-01-29	32.200	32.200	31.500	31.500	31.500	769,522
2026-01-28	32.400	33.100	31.750	32.000	32.000	3,215,165
2026-01-27	31.250	31.500	30.800	30.800	30.800	714,221
2026-01-26	30.900	31.300	30.600	31.250	31.250	634,454
2026-01-23	31.500	31.500	30.800	30.900	30.900	859,000
2026-01-22	31.600	31.750	31.300	31.500	31.500	566,100
2026-01-21	31.300	31.850	31.200	31.300	31.300	1,079,457
2026-01-20	31.350	31.650	31.300	31.500	31.500	848,130

← NewerPage 3 of 5 · 243 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.