Taiwan Navigation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	28.250	28.500	27.900	28.200	28.200	784,200
2025-07-25	27.900	29.000	27.900	28.150	28.150	2,119,318
2025-07-24	27.500	27.900	27.300	27.700	27.700	877,000
2025-07-23	27.000	27.450	26.850	27.350	27.350	839,100
2025-07-22	27.050	27.100	26.650	26.900	26.900	705,407
2025-07-21	26.800	27.050	26.750	27.050	27.050	1,976,000
2025-07-18	28.650	28.700	28.350	28.350	26.850	1,644,000
2025-07-17	28.650	28.650	28.350	28.450	26.945	1,137,000
2025-07-16	28.500	28.750	28.450	28.500	26.992	1,130,151
2025-07-15	28.450	28.700	28.350	28.500	26.992	521,020
2025-07-14	28.500	28.750	28.350	28.450	26.945	669,011
2025-07-11	27.800	28.100	27.750	27.900	27.900	255,000
2025-07-10	27.900	27.950	27.700	27.700	27.700	464,000
2025-07-09	27.850	28.100	27.800	27.950	27.950	209,000
2025-07-08	28.100	28.100	27.800	27.850	27.850	286,000
2025-07-07	28.350	28.350	27.900	28.100	28.100	238,000
2025-07-04	28.550	28.550	28.300	28.350	28.350	191,020
2025-07-03	28.200	28.500	28.200	28.400	28.400	325,000
2025-07-02	28.150	28.300	28.100	28.200	28.200	214,000
2025-07-01	27.950	28.450	27.900	28.150	28.150	288,000
2025-06-30	28.300	28.300	27.950	27.950	27.950	453,000
2025-06-27	28.100	28.450	28.100	28.300	28.300	346,027
2025-06-26	28.050	28.500	28.050	28.100	28.100	334,000
2025-06-25	28.350	28.350	27.950	27.950	27.950	411,310
2025-06-24	28.200	28.400	28.050	28.100	28.100	240,000
2025-06-23	27.900	28.050	27.550	27.800	27.800	285,000
2025-06-20	28.900	28.900	28.200	28.200	28.200	539,001
2025-06-19	29.000	29.100	28.700	28.700	28.700	429,039
2025-06-18	29.050	29.100	28.850	29.000	29.000	381,718
2025-06-17	29.200	29.200	28.850	29.000	29.000	224,055
2025-06-16	29.000	29.250	28.850	29.050	29.050	421,000
2025-06-13	29.050	29.300	29.000	29.000	29.000	411,000
2025-06-12	28.950	29.200	28.900	29.050	29.050	209,001
2025-06-11	29.100	29.200	28.950	28.950	28.950	348,409
2025-06-10	29.000	29.300	29.000	29.050	29.050	310,229
2025-06-09	29.000	29.100	28.850	29.000	29.000	383,245
2025-06-06	29.250	29.250	28.800	28.850	28.850	424,255
2025-06-05	29.200	29.450	28.800	28.800	28.800	412,166
2025-06-04	29.400	29.450	29.200	29.300	29.300	555,101
2025-06-03	29.100	29.400	29.050	29.100	29.100	476,000
2025-06-02	29.150	29.300	29.000	29.100	29.100	479,033
2025-05-29	29.500	29.500	29.100	29.150	29.150	285,100
2025-05-28	29.700	29.700	29.100	29.300	29.300	488,004
2025-05-27	29.750	29.950	29.500	29.500	29.500	494,020
2025-05-26	29.750	29.950	29.650	29.750	29.750	265,200
2025-05-23	30.150	30.300	29.750	29.750	29.750	443,006
2025-05-22	29.700	30.150	29.550	30.150	30.150	569,000
2025-05-21	29.900	30.000	29.550	29.850	29.850	396,250
2025-05-20	30.700	30.700	29.500	29.900	29.900	1,749,250
2025-05-19	30.900	30.900	30.300	30.300	30.300	1,304,152
2025-05-16	29.400	30.700	29.400	30.550	30.550	2,175,308
2025-05-15	29.500	29.800	29.250	29.250	29.250	591,001
2025-05-14	29.200	29.700	29.100	29.400	29.400	1,127,000
2025-05-13	29.450	29.700	29.050	29.150	29.150	826,271
2025-05-12	28.800	29.200	28.700	28.700	28.700	698,010
2025-05-09	28.200	28.600	28.200	28.450	28.450	582,000
2025-05-08	28.250	28.500	28.200	28.250	28.250	633,004
2025-05-07	28.350	28.350	28.000	28.250	28.250	309,001
2025-05-06	27.950	28.300	27.900	28.250	28.250	503,607
2025-05-05	28.500	28.700	27.500	27.850	27.850	695,137

← NewerPage 6 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.