Shih Wei Navigation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	17.900	18.150	17.800	18.100	18.100	823,783
2023-11-01	17.850	17.950	17.650	17.800	17.800	866,085
2023-10-31	18.200	18.250	17.700	17.700	17.700	1,587,530
2023-10-30	18.100	18.200	17.950	18.150	18.150	1,240,192
2023-10-27	18.100	18.350	18.000	18.100	18.100	693,154
2023-10-26	18.150	18.150	18.000	18.050	18.050	1,056,719
2023-10-25	18.350	18.350	18.200	18.250	18.250	648,364
2023-10-24	18.250	18.300	18.050	18.250	18.250	941,672
2023-10-23	18.200	18.400	18.150	18.250	18.250	1,213,029
2023-10-20	18.750	18.750	18.150	18.600	18.600	2,012,470
2023-10-19	18.550	19.250	18.550	18.800	18.800	3,914,382
2023-10-18	18.700	19.050	18.300	18.550	18.550	3,367,506
2023-10-17	18.850	18.850	18.500	18.550	18.550	1,317,818
2023-10-16	18.950	18.950	18.600	18.700	18.700	1,401,313
2023-10-13	19.100	19.350	18.950	18.950	18.950	1,380,862
2023-10-12	19.200	19.250	19.050	19.150	19.150	1,229,576
2023-10-11	19.900	19.900	19.100	19.100	19.100	2,159,446
2023-10-06	19.450	19.900	19.250	19.600	19.600	3,719,123
2023-10-05	19.300	19.500	19.100	19.200	19.200	1,399,343
2023-10-04	18.850	19.200	18.600	19.150	19.150	2,205,334
2023-10-03	19.250	19.350	18.850	18.850	18.850	1,573,388
2023-10-02	19.850	19.850	19.050	19.150	19.150	2,683,728
2023-09-28	19.850	20.000	19.650	19.700	19.700	1,228,989
2023-09-27	19.800	20.300	19.650	19.650	19.650	3,895,483
2023-09-26	19.900	19.900	19.500	19.550	19.550	1,076,044
2023-09-25	19.900	19.950	19.750	19.850	19.850	1,082,857
2023-09-22	19.850	20.100	19.750	19.900	19.900	1,808,207
2023-09-21	20.450	20.650	19.900	20.000	20.000	4,261,959
2023-09-20	20.700	21.350	20.300	20.450	20.450	12,788,589
2023-09-19	21.050	21.200	20.450	20.650	20.650	6,270,793
2023-09-18	20.750	20.900	20.300	20.550	20.550	6,783,160
2023-09-15	20.050	21.350	20.050	20.550	20.550	21,129,233
2023-09-14	19.650	20.000	19.400	19.750	19.750	7,414,240
2023-09-13	19.000	19.000	18.750	18.950	18.950	846,398
2023-09-12	18.850	19.000	18.800	18.900	18.900	668,511
2023-09-11	19.100	19.200	18.800	18.800	18.800	1,166,804
2023-09-08	19.050	19.450	19.000	19.050	19.050	2,103,912
2023-09-07	19.000	19.200	18.850	18.900	18.900	1,841,752
2023-09-06	19.550	19.650	19.200	19.200	19.200	1,574,677
2023-09-05	19.400	19.600	19.300	19.450	19.450	1,453,446
2023-09-04	19.100	19.550	18.900	19.350	19.350	2,055,709
2023-09-01	19.250	19.250	19.000	19.050	19.050	1,256,034
2023-08-31	19.250	19.400	19.100	19.150	19.150	1,160,189
2023-08-30	19.800	19.800	19.250	19.250	19.250	2,214,196
2023-08-29	19.350	19.650	19.300	19.650	19.650	2,047,765
2023-08-28	19.700	19.700	19.000	19.150	19.150	3,052,647
2023-08-25	19.600	19.850	19.500	19.650	19.650	3,138,468
2023-08-24	19.700	20.100	19.600	19.700	19.700	4,109,385
2023-08-23	20.150	21.200	20.100	20.250	20.250	7,796,845
2023-08-22	19.750	20.700	19.450	20.450	20.450	9,646,391
2023-08-21	22.000	22.000	19.500	20.100	20.100	30,061,560
2023-08-18	18.750	20.400	18.750	20.400	20.400	9,295,552
2023-08-17	18.150	18.650	18.000	18.550	18.550	2,684,396
2023-08-16	18.150	18.350	17.950	18.000	18.000	1,629,532
2023-08-15	17.700	18.300	17.700	18.150	18.150	2,350,678
2023-08-14	18.100	18.150	17.500	17.550	17.550	3,164,932
2023-08-11	18.300	18.400	17.600	18.100	18.100	8,214,773
2023-08-10	18.850	18.900	18.650	18.700	18.700	1,609,542
2023-08-09	19.000	19.200	18.800	18.850	18.850	1,549,979
2023-08-08	19.250	19.400	19.000	19.000	19.000	1,715,708

← NewerPage 13 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.