Shih Wei Navigation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	19.650	19.650	19.100	19.250	19.250	1,479,459
2023-08-04	19.400	19.650	19.350	19.550	19.550	1,164,945
2023-08-02	19.800	19.850	19.400	19.400	19.400	2,734,490
2023-08-01	19.700	19.850	19.550	19.750	19.750	1,978,225
2023-07-31	20.150	20.150	19.500	19.550	19.550	3,194,447
2023-07-28	19.850	20.500	19.850	20.000	20.000	6,879,770
2023-07-27	19.350	19.800	19.350	19.700	19.700	4,093,107
2023-07-26	19.000	19.400	19.000	19.100	19.100	1,963,220
2023-07-25	19.000	19.200	18.800	18.900	18.900	1,612,996
2023-07-24	19.900	19.900	19.000	19.000	19.000	3,556,037
2023-07-21	20.150	20.350	19.800	19.800	19.800	2,507,632
2023-07-20	20.050	20.300	20.000	20.150	20.150	2,258,177
2023-07-19	20.500	20.600	20.100	20.100	20.100	1,693,021
2023-07-18	20.950	21.000	20.400	20.400	20.400	4,253,234
2023-07-17	22.636	22.888	22.384	22.636	20.950	3,230,541
2023-07-14	22.082	22.485	22.082	22.485	20.810	2,451,473
2023-07-13	22.586	22.586	21.779	21.880	20.250	3,204,211
2023-07-12	23.090	23.141	22.435	22.485	20.810	3,285,007
2023-07-11	23.090	23.141	22.939	23.040	21.323	919,078
2023-07-10	23.292	23.292	22.838	22.939	21.230	1,616,303
2023-07-07	23.393	23.443	23.191	23.292	21.557	1,222,161
2023-07-06	23.645	23.695	23.393	23.493	21.743	1,123,933
2023-07-05	23.746	23.846	23.342	23.594	21.837	1,474,482
2023-07-04	23.897	24.149	23.645	23.746	21.977	2,859,439
2023-07-03	23.241	24.098	23.241	23.695	21.930	4,366,880
2023-06-30	22.888	23.292	22.838	23.090	21.370	2,272,918
2023-06-29	22.788	22.888	22.636	22.737	21.043	1,304,387
2023-06-28	23.090	23.090	22.788	22.788	21.090	1,864,615
2023-06-27	23.393	23.443	23.090	23.090	21.370	1,421,441
2023-06-26	23.292	23.544	23.241	23.292	21.557	1,302,231
2023-06-21	23.493	23.544	23.241	23.292	21.557	1,695,530
2023-06-20	23.493	23.846	23.443	23.544	21.790	1,278,053
2023-06-19	23.947	24.149	23.493	23.544	21.790	1,940,420
2023-06-16	23.846	24.199	23.846	23.947	22.163	2,360,607
2023-06-15	23.998	23.998	23.645	23.846	22.070	1,858,705
2023-06-14	23.342	24.048	23.342	23.846	22.070	3,573,339
2023-06-13	23.342	23.443	23.241	23.342	21.603	1,067,175
2023-06-12	23.544	23.544	23.241	23.342	21.603	1,418,786
2023-06-09	23.947	23.947	23.443	23.544	21.790	2,038,850
2023-06-08	23.443	23.998	23.393	23.746	21.977	2,973,334
2023-06-07	23.594	23.594	23.292	23.393	21.650	1,146,851
2023-06-06	23.292	23.594	23.292	23.342	21.603	1,816,415
2023-06-05	23.191	23.493	23.141	23.191	21.463	2,309,027
2023-06-02	22.888	23.141	22.737	23.040	21.323	2,236,923
2023-06-01	23.090	23.141	22.536	22.687	20.997	3,151,281
2023-05-31	23.090	23.292	23.090	23.090	21.370	1,309,963
2023-05-30	23.393	23.493	23.090	23.090	21.370	1,660,294
2023-05-29	23.191	23.493	23.191	23.292	21.557	1,832,867
2023-05-26	23.746	23.746	23.141	23.191	21.463	3,491,950
2023-05-25	24.098	24.098	23.695	23.695	21.930	1,810,155
2023-05-24	23.998	24.300	23.897	24.048	22.257	1,145,678
2023-05-23	24.300	24.351	23.998	24.048	22.257	1,249,031
2023-05-22	23.645	24.199	23.645	24.149	22.350	1,756,163
2023-05-19	23.947	24.048	23.645	23.695	21.930	1,636,596
2023-05-18	23.998	24.098	23.796	23.846	22.070	1,264,936
2023-05-17	23.998	24.149	23.947	23.947	22.163	1,160,150
2023-05-16	23.998	24.098	23.796	23.947	22.163	1,008,591
2023-05-15	23.695	24.048	23.342	23.947	22.163	1,378,243
2023-05-12	23.695	23.998	23.544	23.947	22.163	1,069,726
2023-05-11	24.351	24.351	23.695	23.846	22.070	2,286,452

← NewerPage 14 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.