Shih Wei Navigation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	19.550	19.700	19.200	19.400	19.400	2,308,855
2024-05-03	19.850	20.000	19.400	19.550	19.550	3,254,155
2024-05-02	20.150	20.300	19.650	19.700	19.700	3,804,692
2024-04-30	20.400	20.450	19.850	20.100	20.100	10,452,001
2024-04-29	19.800	20.050	19.400	19.550	19.550	5,962,091
2024-04-26	18.700	19.600	18.500	19.350	19.350	5,831,648
2024-04-25	18.700	18.900	18.550	18.600	18.600	864,761
2024-04-24	18.850	18.950	18.550	18.850	18.850	1,352,726
2024-04-23	18.650	18.750	18.550	18.750	18.750	1,135,418
2024-04-22	18.950	19.350	18.550	18.550	18.550	3,362,805
2024-04-19	18.400	19.350	18.200	18.550	18.550	7,333,126
2024-04-18	18.450	18.550	18.400	18.400	18.400	1,143,457
2024-04-17	18.450	18.650	18.400	18.450	18.450	1,442,199
2024-04-16	19.400	19.400	18.350	18.400	18.400	2,689,182
2024-04-15	19.300	19.750	19.200	19.300	19.300	3,111,457
2024-04-12	18.950	19.550	18.950	19.450	19.450	6,443,178
2024-04-11	18.450	18.800	18.400	18.650	18.650	1,309,926
2024-04-10	18.750	18.800	18.500	18.550	18.550	821,249
2024-04-09	18.500	18.850	18.500	18.650	18.650	2,037,172
2024-04-08	18.450	18.500	18.200	18.450	18.450	1,285,442
2024-04-03	18.450	18.500	18.300	18.350	18.350	931,673
2024-04-02	18.600	18.600	18.450	18.450	18.450	861,333
2024-04-01	18.450	18.700	18.450	18.600	18.600	941,695
2024-03-29	18.550	18.600	18.350	18.450	18.450	1,026,146
2024-03-28	18.500	18.650	18.400	18.400	18.400	1,225,124
2024-03-27	18.550	18.650	18.400	18.450	18.450	1,360,691
2024-03-26	19.050	19.050	18.500	18.550	18.550	2,325,364
2024-03-25	19.000	19.200	18.850	19.050	19.050	1,508,939
2024-03-22	19.200	19.200	18.900	19.050	19.050	943,247
2024-03-21	19.150	19.200	19.000	19.050	19.050	1,152,046
2024-03-20	19.500	19.550	19.000	19.050	19.050	2,002,372
2024-03-19	19.300	19.750	19.300	19.450	19.450	2,734,910
2024-03-18	19.400	19.400	18.950	19.200	19.200	1,935,808
2024-03-15	19.300	19.650	18.700	19.650	19.650	3,724,542
2024-03-14	19.600	19.600	19.300	19.350	19.350	971,917
2024-03-13	19.850	19.850	19.400	19.400	19.400	1,658,844
2024-03-12	20.000	20.000	19.800	19.850	19.850	1,258,583
2024-03-11	19.600	20.050	19.600	19.850	19.850	2,146,440
2024-03-08	19.550	19.850	19.250	19.450	19.450	2,723,755
2024-03-07	19.700	19.750	19.500	19.500	19.500	1,658,634
2024-03-06	20.100	20.200	19.700	19.800	19.800	2,062,661
2024-03-05	20.050	20.250	19.850	20.100	20.100	3,066,166
2024-03-04	20.100	20.200	19.700	19.800	19.800	2,115,896
2024-03-01	20.100	20.150	19.650	20.000	20.000	2,243,360
2024-02-29	19.650	20.150	19.650	20.100	20.100	4,762,591
2024-02-27	19.750	19.850	19.300	19.300	19.300	1,752,260
2024-02-26	19.750	20.100	19.750	19.800	19.800	2,095,485
2024-02-23	20.150	20.250	19.650	19.650	19.650	1,989,294
2024-02-22	19.950	20.400	19.550	20.100	20.100	3,372,576
2024-02-21	20.000	20.350	19.950	20.050	20.050	5,625,497
2024-02-20	19.500	19.850	19.500	19.700	19.700	2,679,405
2024-02-19	19.400	19.600	19.200	19.400	19.400	1,617,433
2024-02-16	19.150	19.400	19.150	19.200	19.200	1,277,367
2024-02-15	18.850	19.100	18.700	19.050	19.050	1,391,876
2024-02-05	19.000	19.000	18.700	18.850	18.850	1,268,960
2024-02-02	19.550	19.550	19.000	19.050	19.050	2,437,082
2024-02-01	19.500	19.750	19.450	19.550	19.550	1,230,875
2024-01-31	19.450	19.550	19.200	19.400	19.400	780,464
2024-01-30	19.650	19.650	19.200	19.350	19.350	1,420,568
2024-01-29	19.400	19.700	19.350	19.650	19.650	843,554

← NewerPage 11 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.