Taiwan Navigation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 32.050 | 32.200 | 31.250 | 31.550 | 31.550 | 1,000,121 |
| 2026-10-16 | 32.350 | 32.750 | 32.150 | 32.350 | 32.350 | 886,975 |
| 2026-10-15 | 32.550 | 32.800 | 32.200 | 32.350 | 32.350 | 765,289 |
| 2026-10-14 | 32.850 | 33.200 | 32.500 | 32.800 | 32.800 | 954,400 |
| 2026-10-13 | 31.950 | 32.800 | 31.950 | 32.550 | 32.550 | 1,137,466 |
| 2026-10-12 | 32.300 | 32.950 | 32.300 | 32.500 | 32.500 | 1,386,907 |
| 2026-10-08 | 31.800 | 32.250 | 31.700 | 32.050 | 32.050 | 400,000 |
| 2026-10-07 | 32.250 | 32.250 | 31.750 | 32.100 | 32.100 | 715,389 |
| 2026-10-06 | 32.050 | 32.750 | 31.650 | 32.300 | 32.300 | 1,184,000 |
| 2026-10-05 | 31.600 | 32.400 | 31.500 | 32.100 | 32.100 | 1,344,939 |
| 2026-10-02 | 31.100 | 31.550 | 30.850 | 31.550 | 31.550 | 533,317 |
| 2026-10-01 | 31.450 | 31.450 | 30.900 | 31.100 | 31.100 | 786,110 |
| 2026-09-30 | 31.100 | 31.500 | 31.100 | 31.450 | 31.450 | 564,000 |
| 2026-09-29 | 32.900 | 32.900 | 31.100 | 31.250 | 31.250 | 2,290,052 |
| 2026-09-24 | 32.750 | 33.000 | 32.550 | 32.800 | 32.800 | 573,100 |
| 2026-09-23 | 32.900 | 33.100 | 32.750 | 32.850 | 32.850 | 551,010 |
| 2026-09-22 | 33.300 | 33.350 | 32.950 | 33.100 | 33.100 | 579,220 |
| 2026-09-21 | 32.750 | 33.350 | 32.600 | 33.300 | 33.300 | 1,503,300 |
Page 1 of 1 · 18 trading days
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.