Taiwan Navigation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	27.850	28.750	27.850	28.300	28.300	1,512,216
2025-04-30	27.800	27.900	27.600	27.600	27.600	317,000
2025-04-29	27.800	27.950	27.700	27.800	27.800	462,000
2025-04-28	27.700	27.850	27.650	27.750	27.750	291,170
2025-04-25	27.700	27.850	27.550	27.650	27.650	294,019
2025-04-24	27.500	27.750	27.450	27.500	27.500	263,741
2025-04-23	27.250	27.550	27.150	27.450	27.450	450,386
2025-04-22	26.550	27.000	26.550	26.900	26.900	276,843
2025-04-21	27.100	27.350	27.000	27.050	27.050	277,377
2025-04-18	27.300	27.700	27.100	27.400	27.400	591,109
2025-04-17	27.000	27.300	26.700	27.100	27.100	430,748
2025-04-16	27.500	27.500	26.900	27.150	27.150	777,894
2025-04-15	27.300	27.700	27.150	27.600	27.600	507,851
2025-04-14	27.100	28.500	27.050	27.050	27.050	2,324,485
2025-04-11	23.000	27.450	23.000	26.600	26.600	2,681,771
2025-04-10	25.450	25.450	25.450	25.450	25.450	318,490
2025-04-09	25.100	25.300	22.900	23.150	23.150	2,386,436
2025-04-08	25.550	26.350	25.100	25.300	25.300	3,046,734
2025-04-07	27.850	27.850	27.850	27.850	27.850	503,420
2025-04-02	30.700	31.000	30.550	30.900	30.900	288,617
2025-04-01	30.250	30.950	30.150	30.750	30.750	525,687
2025-03-31	30.500	30.750	30.200	30.250	30.250	854,818
2025-03-28	31.800	31.800	31.000	31.100	31.100	1,033,537
2025-03-27	31.750	32.100	31.700	31.800	31.800	533,899
2025-03-26	31.850	32.050	31.850	31.950	31.950	378,780
2025-03-25	32.250	32.250	31.850	31.850	31.850	655,402
2025-03-24	32.300	32.400	32.150	32.200	32.200	370,398
2025-03-21	32.450	32.750	32.250	32.400	32.400	446,551
2025-03-20	32.750	32.800	32.400	32.600	32.600	527,263
2025-03-19	32.800	33.050	32.500	32.550	32.550	789,181
2025-03-18	32.700	32.800	32.400	32.500	32.500	481,766
2025-03-17	32.800	32.800	32.350	32.800	32.800	591,419
2025-03-14	32.400	32.700	32.050	32.650	32.650	1,214,228
2025-03-13	32.450	32.750	32.050	32.100	32.100	698,714
2025-03-12	32.750	32.750	32.050	32.200	32.200	1,001,520
2025-03-11	32.000	32.700	31.800	32.700	32.700	1,157,467
2025-03-10	32.550	32.850	32.300	32.400	32.400	961,711
2025-03-07	32.500	33.100	32.500	32.550	32.550	1,424,156
2025-03-06	32.800	33.150	32.600	32.750	32.750	1,082,321
2025-03-05	33.000	33.000	32.400	32.800	32.800	1,151,937
2025-03-04	32.200	32.900	31.800	32.900	32.900	1,278,361
2025-03-03	32.000	32.350	31.850	32.300	32.300	1,301,272
2025-02-27	32.700	33.600	32.450	32.550	32.550	4,790,738
2025-02-26	32.950	33.000	32.450	32.450	32.450	1,623,659
2025-02-25	33.000	33.050	32.350	32.600	32.600	2,683,893
2025-02-24	32.100	33.150	32.050	32.650	32.650	7,564,590
2025-02-21	31.500	31.750	31.400	31.600	31.600	597,013
2025-02-20	31.500	32.200	31.300	31.500	31.500	1,916,513
2025-02-19	31.300	31.450	31.050	31.450	31.450	918,044
2025-02-18	31.450	31.450	31.000	31.300	31.300	990,036
2025-02-17	31.050	31.900	30.500	31.450	31.450	3,213,038
2025-02-14	30.600	32.100	30.350	31.000	31.000	5,718,845
2025-02-13	29.350	30.650	29.250	30.300	30.300	2,037,835
2025-02-12	29.000	29.500	29.000	29.200	29.200	694,102
2025-02-11	29.100	29.300	28.900	29.000	29.000	452,534
2025-02-10	29.000	29.300	28.950	29.050	29.050	378,505
2025-02-07	29.000	29.100	28.900	29.000	29.000	206,201
2025-02-06	28.750	28.950	28.700	28.900	28.900	289,899
2025-02-05	28.100	28.750	28.100	28.750	28.750	498,382
2025-02-04	28.700	28.850	28.350	28.350	28.350	828,541

← NewerPage 7 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.