Shih Wei Navigation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	19.250	19.400	19.050	19.350	19.350	1,531,602
2024-07-31	19.000	19.250	19.000	19.100	19.100	989,398
2024-07-30	18.850	19.100	18.650	19.100	19.100	1,432,418
2024-07-29	19.100	19.100	18.700	18.700	18.700	1,230,824
2024-07-26	18.850	18.950	18.500	18.950	18.950	1,480,106
2024-07-23	19.200	19.350	19.050	19.200	19.200	1,484,378
2024-07-22	19.050	19.200	18.600	19.000	19.000	2,926,539
2024-07-19	19.750	19.750	19.050	19.200	19.200	3,041,743
2024-07-18	19.900	20.000	19.650	19.800	19.800	2,159,526
2024-07-17	19.950	20.100	19.900	19.900	19.900	1,126,404
2024-07-16	20.100	20.200	19.900	19.900	19.900	1,203,312
2024-07-15	20.050	20.200	19.800	19.900	19.900	2,046,818
2024-07-12	20.150	20.200	19.900	19.950	19.950	1,826,328
2024-07-11	20.000	20.200	19.800	20.150	20.150	2,033,168
2024-07-10	20.000	20.100	19.900	19.900	19.900	2,725,779
2024-07-09	20.850	20.900	19.900	20.000	20.000	5,615,358
2024-07-08	21.100	21.150	20.300	20.550	20.550	6,907,057
2024-07-05	21.600	21.800	21.200	21.350	21.350	3,130,432
2024-07-04	22.300	22.350	21.600	21.600	21.600	5,036,315
2024-07-03	21.550	22.400	21.450	22.250	22.250	8,472,420
2024-07-02	21.200	21.650	21.050	21.550	21.550	7,646,762
2024-07-01	21.350	21.550	20.800	20.850	20.850	2,657,157
2024-06-28	21.350	21.550	21.150	21.150	21.150	2,176,436
2024-06-27	21.250	21.500	20.950	21.050	21.050	2,324,644
2024-06-26	21.500	21.500	21.200	21.200	21.200	2,791,583
2024-06-25	20.900	21.500	20.700	21.350	21.350	3,188,143
2024-06-24	21.200	21.250	20.850	20.850	20.850	2,644,528
2024-06-21	21.250	21.700	21.050	21.100	21.100	4,444,968
2024-06-20	21.150	21.300	21.000	21.150	21.150	2,371,132
2024-06-19	21.450	21.750	21.050	21.050	21.050	5,225,312
2024-06-18	21.300	21.500	21.100	21.450	21.450	3,776,905
2024-06-17	21.300	21.450	21.000	21.150	21.150	4,773,243
2024-06-14	21.150	21.350	20.800	21.300	21.300	6,037,182
2024-06-13	21.150	21.250	20.500	20.700	20.700	9,116,604
2024-06-12	22.500	22.600	20.350	20.550	20.550	23,851,021
2024-06-11	24.400	24.950	22.500	22.600	22.600	23,440,333
2024-06-07	24.200	24.500	23.500	24.200	24.200	13,393,686
2024-06-06	24.600	25.050	23.800	24.200	24.200	33,080,984
2024-06-05	22.650	24.200	22.650	24.150	24.150	24,783,858
2024-06-04	22.900	22.900	22.400	22.450	22.450	5,717,537
2024-06-03	23.650	23.650	22.600	22.900	22.900	9,787,230
2024-05-31	23.600	24.400	23.050	23.150	23.150	15,610,436
2024-05-30	23.050	24.650	22.800	23.450	23.450	18,604,644
2024-05-29	24.100	25.000	23.500	23.600	23.600	47,810,966
2024-05-28	22.000	23.950	22.000	23.650	23.650	41,728,261
2024-05-27	20.950	22.300	20.950	21.800	21.800	11,063,177
2024-05-24	20.700	21.000	20.650	20.750	20.750	2,011,166
2024-05-23	21.000	21.150	20.600	20.600	20.600	2,648,294
2024-05-22	20.700	21.300	20.650	21.150	21.150	4,126,248
2024-05-21	20.900	21.000	20.450	20.550	20.550	3,800,701
2024-05-20	21.150	21.500	20.850	20.900	20.900	4,224,201
2024-05-17	22.050	22.100	21.000	21.300	21.300	7,082,964
2024-05-16	21.700	22.000	21.450	21.950	21.950	9,669,733
2024-05-15	22.950	22.950	21.600	21.700	21.700	20,006,062
2024-05-14	21.550	22.500	20.800	22.000	22.000	32,365,162
2024-05-13	21.050	22.250	21.000	21.350	21.350	27,208,516
2024-05-10	20.300	20.950	19.700	20.750	20.750	19,303,087
2024-05-09	20.050	20.600	19.950	20.300	20.300	10,337,317
2024-05-08	20.400	21.450	19.800	19.850	19.850	19,902,713
2024-05-07	19.550	19.950	19.450	19.700	19.700	3,801,754

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-18	1.5125 TWD
2022-07-20	2.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.