Taiwan Navigation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	28.600	28.950	28.500	28.700	28.700	722,598
2025-01-22	29.450	29.450	29.050	29.100	29.100	644,066
2025-01-21	29.200	29.400	29.100	29.200	29.200	237,245
2025-01-20	29.350	29.350	29.050	29.200	29.200	352,467
2025-01-17	29.250	29.500	29.200	29.250	29.250	451,669
2025-01-16	29.700	29.700	29.250	29.250	29.250	340,593
2025-01-15	29.500	29.700	29.200	29.250	29.250	428,996
2025-01-14	29.200	29.500	29.050	29.350	29.350	776,236
2025-01-13	29.000	29.150	28.600	28.850	28.850	433,593
2025-01-10	28.700	29.300	28.700	29.200	29.200	482,061
2025-01-09	29.950	29.950	28.850	28.950	28.950	657,376
2025-01-08	29.950	29.950	29.750	29.900	29.900	203,045
2025-01-07	29.950	30.000	29.500	29.800	29.800	434,568
2025-01-06	29.900	30.100	29.900	29.950	29.950	436,199
2025-01-03	30.050	30.150	29.700	29.750	29.750	245,283
2025-01-02	29.500	30.050	29.450	29.850	29.850	449,450
2024-12-31	29.400	29.700	29.250	29.650	29.650	546,826
2024-12-30	29.350	29.550	29.250	29.350	29.350	279,825
2024-12-27	29.550	29.550	29.350	29.500	29.500	218,337
2024-12-26	29.400	29.600	29.400	29.550	29.550	223,477
2024-12-25	29.700	29.700	29.400	29.450	29.450	253,021
2024-12-24	29.300	29.700	29.300	29.450	29.450	442,919
2024-12-23	29.100	29.300	28.900	29.250	29.250	455,385
2024-12-20	28.750	29.000	28.750	28.850	28.850	477,962
2024-12-19	29.250	29.250	28.800	28.850	28.850	1,174,704
2024-12-18	29.500	29.600	29.300	29.450	29.450	572,465
2024-12-17	29.550	29.750	29.500	29.500	29.500	546,975
2024-12-16	29.950	30.000	29.500	29.500	29.500	1,173,987
2024-12-13	30.100	30.150	29.850	29.900	29.900	909,953
2024-12-12	30.500	30.500	30.050	30.100	30.100	893,233
2024-12-11	30.600	30.800	30.200	30.250	30.250	1,256,517
2024-12-10	31.200	31.200	30.700	30.800	30.800	789,204
2024-12-09	30.950	31.600	30.900	31.100	31.100	1,450,819
2024-12-06	30.700	31.100	30.700	30.800	30.800	840,048
2024-12-05	31.000	31.000	30.600	30.700	30.700	969,110
2024-12-04	31.400	31.400	30.850	30.950	30.950	652,851
2024-12-03	31.150	31.400	31.050	31.150	31.150	724,154
2024-12-02	31.050	31.250	30.950	31.150	31.150	481,933
2024-11-29	30.950	31.150	30.800	31.050	31.050	456,437
2024-11-28	31.350	31.500	30.900	31.000	31.000	819,930
2024-11-27	32.150	32.400	31.450	31.500	31.500	864,948
2024-11-26	32.250	32.300	32.100	32.150	32.150	356,205
2024-11-25	32.750	32.750	32.150	32.250	32.250	580,774
2024-11-22	32.650	32.650	32.300	32.450	32.450	589,849
2024-11-21	32.650	32.800	32.500	32.550	32.550	625,899
2024-11-20	32.750	32.950	32.450	32.600	32.600	1,032,596
2024-11-19	32.800	32.900	32.550	32.850	32.850	563,265
2024-11-18	32.700	33.000	32.550	32.700	32.700	884,940
2024-11-15	32.400	32.900	32.400	32.700	32.700	1,171,183
2024-11-14	32.550	32.650	32.100	32.150	32.150	944,751
2024-11-13	32.750	33.100	32.500	32.500	32.500	1,294,841
2024-11-12	32.300	32.650	32.100	32.350	32.350	1,215,200
2024-11-11	32.050	32.300	31.950	32.300	32.300	908,836
2024-11-08	31.650	32.050	31.550	31.650	31.650	687,392
2024-11-07	31.500	31.750	31.500	31.700	31.700	301,893
2024-11-06	31.450	31.650	31.400	31.600	31.600	268,775
2024-11-05	31.450	31.600	31.200	31.450	31.450	353,727
2024-11-04	31.400	31.600	31.200	31.250	31.250	454,518
2024-11-01	30.800	31.250	30.750	31.200	31.200	484,474
2024-10-30	31.250	31.350	30.850	30.900	30.900	464,834

← NewerPage 8 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.