Taiwan Navigation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	29.350	29.550	29.000	29.050	29.050	949,200
2025-10-21	29.200	29.350	28.900	29.150	29.150	1,529,008
2025-10-20	28.900	29.150	28.750	29.050	29.050	1,650,336
2025-10-17	28.300	29.150	28.300	28.850	28.850	3,682,705
2025-10-16	27.900	28.350	27.900	28.200	28.200	1,152,400
2025-10-15	27.900	28.600	27.550	27.900	27.900	3,549,467
2025-10-14	27.300	29.400	27.300	28.050	28.050	5,929,637
2025-10-13	26.850	27.150	26.450	27.100	27.100	625,000
2025-10-09	26.800	27.100	26.800	26.950	26.950	490,353
2025-10-08	26.800	26.900	26.750	26.850	26.850	367,115
2025-10-07	26.700	26.900	26.600	26.650	26.650	352,950
2025-10-03	26.800	26.800	26.650	26.650	26.650	545,150
2025-10-02	27.100	27.100	26.800	26.800	26.800	940,300
2025-10-01	27.400	27.450	27.100	27.200	27.200	280,304
2025-09-30	27.200	27.450	26.900	27.400	27.400	677,008
2025-09-29	26.900	26.900	26.900	26.900	26.900	0
2025-09-26	27.300	27.300	26.850	26.900	26.900	441,868
2025-09-25	27.000	27.400	27.000	27.250	27.250	613,544
2025-09-24	26.850	27.200	26.850	26.900	26.900	343,386
2025-09-23	27.200	27.200	26.750	26.850	26.850	739,010
2025-09-22	27.500	27.600	26.850	27.150	27.150	1,352,200
2025-09-19	27.450	27.600	27.250	27.450	27.450	697,089
2025-09-18	27.250	27.400	27.250	27.300	27.300	464,181
2025-09-17	27.200	27.400	27.150	27.200	27.200	500,000
2025-09-16	27.300	27.400	27.200	27.250	27.250	282,000
2025-09-15	27.600	27.750	27.150	27.150	27.150	529,000
2025-09-12	27.550	27.750	27.450	27.450	27.450	688,050
2025-09-11	27.600	28.000	27.450	27.500	27.500	1,714,000
2025-09-10	27.300	27.550	27.300	27.350	27.350	644,199
2025-09-09	27.400	27.400	27.250	27.300	27.300	221,665
2025-09-08	27.350	27.500	27.150	27.200	27.200	407,563
2025-09-05	27.600	27.600	27.300	27.400	27.400	363,000
2025-09-04	27.250	27.550	27.250	27.300	27.300	654,001
2025-09-03	27.450	27.550	27.200	27.250	27.250	351,281
2025-09-02	27.850	27.850	27.250	27.300	27.300	422,000
2025-09-01	27.700	27.950	27.450	27.600	27.600	284,030
2025-08-29	28.300	28.300	27.700	27.750	27.750	829,600
2025-08-28	28.000	28.350	28.000	28.100	28.100	376,100
2025-08-27	27.950	28.250	27.950	28.050	28.050	476,168
2025-08-26	28.100	28.200	27.850	27.900	27.900	273,342
2025-08-25	28.450	28.450	28.050	28.150	28.150	381,022
2025-08-22	28.600	28.600	28.150	28.200	28.200	604,177
2025-08-21	28.900	28.950	28.500	28.650	28.650	660,030
2025-08-20	29.300	29.300	28.600	28.900	28.900	513,000
2025-08-19	28.900	29.300	28.600	29.050	29.050	1,087,000
2025-08-18	28.600	29.100	28.600	28.850	28.850	1,214,181
2025-08-15	28.400	28.700	28.200	28.600	28.600	978,100
2025-08-14	28.000	28.550	28.000	28.350	28.350	1,048,000
2025-08-13	28.300	28.300	27.800	28.000	28.000	468,060
2025-08-12	28.000	28.300	27.950	28.200	28.200	556,200
2025-08-11	28.100	28.400	27.900	28.050	28.050	695,000
2025-08-08	27.300	28.150	27.300	27.900	27.900	1,102,271
2025-08-07	27.400	27.600	27.200	27.550	27.550	454,067
2025-08-06	27.050	27.150	26.900	27.000	27.000	307,756
2025-08-05	26.900	27.100	26.800	26.950	26.950	177,000
2025-08-04	26.700	27.150	26.450	26.950	26.950	300,216
2025-08-01	26.700	27.000	26.400	26.950	26.950	309,027
2025-07-31	27.450	27.550	26.800	26.900	26.900	704,010
2025-07-30	27.500	27.600	27.250	27.450	27.450	414,251
2025-07-29	28.000	28.150	27.450	27.450	27.450	658,100

← NewerPage 5 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.