Taiwan Navigation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	31.600	31.600	30.900	30.950	30.950	881,748
2024-10-28	31.850	31.950	31.550	31.750	31.750	426,096
2024-10-25	31.700	31.750	31.500	31.700	31.700	269,711
2024-10-24	31.750	31.800	31.600	31.600	31.600	344,804
2024-10-23	31.900	32.050	31.750	31.900	31.900	381,270
2024-10-22	31.750	31.950	31.700	31.950	31.950	563,950
2024-10-21	32.200	32.200	31.700	31.700	31.700	517,364
2024-10-18	32.000	32.000	31.650	31.650	31.650	647,456
2024-10-17	32.300	32.350	31.850	31.900	31.900	858,631
2024-10-16	31.500	32.600	31.250	32.600	32.600	2,700,397
2024-10-15	31.650	31.650	31.450	31.500	31.500	404,035
2024-10-14	31.450	31.750	31.350	31.600	31.600	225,629
2024-10-11	31.300	31.650	31.300	31.400	31.400	599,005
2024-10-09	32.200	32.400	31.550	31.700	31.700	864,643
2024-10-08	32.300	32.550	32.100	32.150	32.150	507,749
2024-10-07	32.450	32.700	32.300	32.650	32.650	1,226,681
2024-10-04	32.550	32.550	31.850	31.950	31.950	940,018
2024-10-01	32.600	33.000	32.600	32.750	32.750	593,020
2024-09-30	33.650	33.900	32.600	32.600	32.600	3,912,968
2024-09-27	32.450	33.050	32.150	32.850	32.850	2,470,346
2024-09-26	32.700	32.750	32.000	32.050	32.050	1,255,171
2024-09-25	32.100	32.750	32.000	32.500	32.500	1,710,746
2024-09-24	31.400	32.150	31.400	32.150	32.150	1,461,102
2024-09-23	31.450	31.550	31.300	31.500	31.500	470,052
2024-09-20	31.500	31.600	31.200	31.350	31.350	527,144
2024-09-19	31.300	31.300	31.000	31.300	31.300	456,855
2024-09-18	31.200	31.250	30.950	30.950	30.950	364,559
2024-09-16	30.950	31.250	30.900	31.000	31.000	309,347
2024-09-13	30.650	31.050	30.650	30.950	30.950	394,586
2024-09-12	30.750	30.900	30.550	30.700	30.700	461,178
2024-09-11	30.200	30.750	30.200	30.450	30.450	434,130
2024-09-10	30.750	30.750	30.100	30.150	30.150	755,309
2024-09-09	30.000	30.500	30.000	30.200	30.200	587,328
2024-09-06	30.500	30.650	30.250	30.500	30.500	314,666
2024-09-05	30.600	31.050	30.250	30.400	30.400	700,374
2024-09-04	31.300	31.300	30.200	30.450	30.450	1,889,950
2024-09-03	31.850	32.100	31.800	31.800	31.800	431,880
2024-09-02	32.100	32.200	31.850	31.850	31.850	446,083
2024-08-30	31.900	32.250	31.850	32.100	32.100	657,261
2024-08-29	31.900	31.900	31.700	31.800	31.800	528,804
2024-08-28	31.950	32.100	31.850	31.900	31.900	311,659
2024-08-27	32.100	32.200	31.800	31.850	31.850	676,163
2024-08-26	31.900	32.650	31.900	32.100	32.100	990,196
2024-08-23	32.000	32.000	31.700	31.950	31.950	460,188
2024-08-22	32.250	32.250	31.950	32.000	32.000	437,993
2024-08-21	32.000	32.450	31.950	32.200	32.200	404,299
2024-08-20	32.600	32.650	32.050	32.050	32.050	914,155
2024-08-19	32.850	32.850	32.350	32.600	32.600	450,619
2024-08-16	32.600	32.850	32.450	32.750	32.750	634,440
2024-08-15	32.350	32.700	32.350	32.450	32.450	473,438
2024-08-14	32.500	32.800	32.300	32.350	32.350	477,847
2024-08-13	32.700	32.700	32.250	32.350	32.350	436,542
2024-08-12	32.200	32.700	32.200	32.450	32.450	452,650
2024-08-09	32.150	32.700	32.150	32.150	32.150	694,464
2024-08-08	32.300	32.450	32.000	32.050	32.050	796,534
2024-08-07	31.550	32.950	31.550	32.800	32.800	1,075,550
2024-08-06	31.850	32.600	30.800	31.550	31.550	1,613,891
2024-08-05	33.400	33.400	30.800	31.100	31.100	1,619,921
2024-08-02	33.500	34.150	33.400	33.500	33.500	1,052,147
2024-08-01	33.900	34.200	33.650	34.200	34.200	658,137

← NewerPage 9 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.