Shih Wei Navigation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	19.500	19.650	19.350	19.350	19.350	732,990
2024-01-25	19.750	19.750	19.400	19.400	19.400	1,031,643
2024-01-24	19.600	20.150	19.500	19.700	19.700	2,163,764
2024-01-23	19.850	20.050	19.550	19.600	19.600	1,591,348
2024-01-22	19.450	19.550	19.150	19.450	19.450	1,435,885
2024-01-19	19.550	19.600	19.150	19.250	19.250	1,105,497
2024-01-18	19.300	19.450	19.000	19.350	19.350	1,353,750
2024-01-17	19.500	19.650	19.000	19.100	19.100	2,331,045
2024-01-16	20.100	20.100	19.500	19.500	19.500	1,660,435
2024-01-15	20.150	20.300	19.950	20.000	20.000	1,404,233
2024-01-12	19.950	20.300	19.950	20.000	20.000	1,777,014
2024-01-11	19.850	20.100	19.800	19.900	19.900	1,453,848
2024-01-10	20.300	20.300	19.650	19.800	19.800	3,284,572
2024-01-09	20.900	20.950	20.200	20.300	20.300	4,633,586
2024-01-08	21.750	21.750	21.000	21.300	21.300	4,134,898
2024-01-05	21.650	22.000	21.300	21.700	21.700	7,719,171
2024-01-04	21.050	22.000	21.000	21.550	21.550	10,960,072
2024-01-03	21.050	21.300	20.750	20.950	20.950	4,137,144
2024-01-02	21.000	21.450	20.750	20.750	20.750	6,150,237
2023-12-29	20.600	20.850	20.500	20.550	20.550	1,713,555
2023-12-28	21.100	21.100	20.500	20.550	20.550	2,314,655
2023-12-27	21.100	21.350	20.900	20.900	20.900	3,979,860
2023-12-26	20.450	21.150	20.450	20.950	20.950	5,559,916
2023-12-25	21.900	21.900	20.350	20.400	20.400	8,767,586
2023-12-22	22.150	22.300	21.700	21.900	21.900	6,707,218
2023-12-21	21.400	22.300	21.150	22.100	22.100	10,852,167
2023-12-20	21.350	21.500	21.100	21.450	21.450	3,552,963
2023-12-19	21.800	21.950	21.200	21.400	21.400	5,627,313
2023-12-18	21.250	22.500	21.200	21.700	21.700	11,709,405
2023-12-15	21.200	21.450	21.150	21.250	21.250	3,318,866
2023-12-14	21.800	21.850	21.050	21.100	21.100	5,106,121
2023-12-13	21.800	22.300	21.550	21.650	21.650	5,671,946
2023-12-12	22.150	22.250	21.550	21.650	21.650	4,766,855
2023-12-11	22.450	22.600	21.850	22.000	22.000	5,180,416
2023-12-08	22.350	22.850	22.000	22.150	22.150	10,493,907
2023-12-07	23.200	23.200	22.500	22.500	22.500	13,800,095
2023-12-06	23.200	24.100	22.800	23.550	23.550	21,572,534
2023-12-05	24.550	25.150	23.500	24.000	24.000	87,284,133
2023-12-04	21.800	23.350	21.650	23.350	23.350	33,731,187
2023-12-01	20.250	21.550	20.150	21.250	21.250	24,777,247
2023-11-30	20.450	20.800	19.950	19.950	19.950	10,114,541
2023-11-29	20.200	20.350	19.450	19.800	19.800	36,796,391
2023-11-28	18.900	20.200	18.900	20.200	20.200	12,256,328
2023-11-27	18.850	19.200	18.350	18.400	18.400	3,394,820
2023-11-24	18.200	18.200	17.950	18.050	18.050	1,025,318
2023-11-23	18.000	18.300	18.000	18.000	18.000	1,687,852
2023-11-22	18.000	18.100	17.850	17.850	17.850	920,355
2023-11-21	17.900	18.050	17.800	17.950	17.950	810,611
2023-11-20	18.000	18.000	17.750	17.850	17.850	620,320
2023-11-17	18.050	18.200	17.950	18.000	18.000	1,146,432
2023-11-16	17.800	17.950	17.700	17.850	17.850	1,367,036
2023-11-15	17.500	17.700	17.500	17.650	17.650	1,421,993
2023-11-14	17.300	17.700	17.300	17.450	17.450	1,180,576
2023-11-13	17.600	17.600	17.300	17.300	17.300	1,964,712
2023-11-10	17.650	17.750	17.600	17.600	17.600	1,022,022
2023-11-09	17.850	17.850	17.650	17.750	17.750	988,345
2023-11-08	17.900	18.000	17.850	17.850	17.850	646,754
2023-11-07	18.200	18.200	17.900	17.900	17.900	1,095,264
2023-11-06	18.250	18.250	18.050	18.200	18.200	1,059,199
2023-11-03	18.100	18.350	18.100	18.150	18.150	1,513,306

← NewerPage 12 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.