Taiwan Navigation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	30.800	31.350	30.750	31.350	31.350	770,100
2026-01-16	31.750	31.750	30.900	30.950	30.950	742,503
2026-01-15	31.200	31.700	31.200	31.550	31.550	1,634,320
2026-01-14	30.500	31.000	30.450	31.000	31.000	623,227
2026-01-13	31.300	31.300	30.450	30.550	30.550	967,138
2026-01-12	31.400	31.450	30.900	31.300	31.300	816,020
2026-01-09	31.000	31.450	31.000	31.400	31.400	1,170,300
2026-01-08	31.050	31.200	30.800	31.000	31.000	1,132,581
2026-01-07	29.950	31.100	29.900	31.100	31.100	1,643,554
2026-01-06	29.800	29.950	29.700	29.950	29.950	422,000
2026-01-05	30.100	30.100	29.500	29.650	29.650	839,000
2026-01-02	30.200	30.650	30.050	30.100	30.100	473,168
2025-12-31	30.300	30.450	30.150	30.200	30.200	495,210
2025-12-30	30.700	30.700	30.150	30.500	30.500	359,500
2025-12-29	30.500	30.750	30.500	30.700	30.700	311,345
2025-12-26	30.900	30.900	30.450	30.500	30.500	372,000
2025-12-24	30.550	30.950	30.550	30.550	30.550	486,075
2025-12-23	31.100	31.100	30.650	30.700	30.700	330,000
2025-12-22	30.550	31.100	30.500	31.050	31.050	788,757
2025-12-19	30.400	30.700	30.200	30.550	30.550	376,115
2025-12-18	30.800	30.800	30.200	30.300	30.300	740,425
2025-12-17	30.500	31.000	30.500	30.800	30.800	533,146
2025-12-16	30.450	30.550	30.250	30.450	30.450	631,028
2025-12-15	30.450	30.900	30.400	30.600	30.600	613,233
2025-12-12	31.000	31.050	30.350	30.450	30.450	905,220
2025-12-11	30.250	31.000	30.250	30.950	30.950	885,020
2025-12-10	30.700	30.700	30.200	30.450	30.450	1,362,000
2025-12-09	31.150	31.300	30.800	31.200	31.200	702,040
2025-12-08	31.650	31.650	30.700	31.050	31.050	1,706,285
2025-12-05	33.000	33.600	31.650	31.650	31.650	3,730,330
2025-12-04	33.800	35.050	33.400	33.400	33.400	9,685,235
2025-12-03	31.850	32.300	31.050	32.100	32.100	1,881,081
2025-12-02	31.750	32.650	31.250	31.850	31.850	2,803,400
2025-12-01	31.400	31.950	31.200	31.450	31.450	1,891,133
2025-11-28	31.000	31.500	30.850	31.050	31.050	1,114,338
2025-11-27	31.250	31.350	30.100	30.650	30.650	1,246,100
2025-11-26	30.850	31.900	30.300	31.000	31.000	3,590,345
2025-11-25	29.400	30.400	29.300	30.300	30.300	1,884,174
2025-11-24	29.000	29.300	28.850	29.200	29.200	294,609
2025-11-21	29.600	29.750	28.850	28.900	28.900	1,294,000
2025-11-20	29.200	29.600	29.100	29.450	29.450	471,000
2025-11-19	29.800	29.900	28.800	28.800	28.800	652,150
2025-11-18	29.800	29.850	29.200	29.400	29.400	682,000
2025-11-17	29.850	30.200	29.450	29.800	29.800	621,707
2025-11-14	30.200	30.400	29.650	29.650	29.650	1,100,001
2025-11-13	29.900	30.000	29.600	29.700	29.700	616,000
2025-11-12	29.950	30.100	29.650	30.000	30.000	633,450
2025-11-11	29.900	30.200	29.550	29.550	29.550	803,376
2025-11-10	30.350	30.350	29.500	29.900	29.900	565,095
2025-11-07	30.650	30.650	29.850	30.100	30.100	1,235,500
2025-11-06	30.200	30.600	29.800	30.600	30.600	2,124,315
2025-11-05	30.200	30.450	29.450	30.100	30.100	1,992,635
2025-11-04	29.500	30.900	29.400	29.800	29.800	5,060,500
2025-11-03	29.550	29.550	28.600	28.600	28.600	714,461
2025-10-31	29.800	29.800	29.000	29.100	29.100	1,135,030
2025-10-30	28.900	30.150	28.900	29.850	29.850	3,642,208
2025-10-29	29.000	29.100	28.800	28.900	28.900	725,000
2025-10-28	28.750	28.950	28.650	28.750	28.750	519,004
2025-10-27	29.300	29.300	28.500	28.550	28.550	1,231,691
2025-10-23	29.050	29.150	28.700	29.050	29.050	665,200

← NewerPage 4 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.