Shih Wei Navigation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	24.351	24.351	23.695	23.846	22.070	2,286,452
2023-05-10	23.796	24.351	23.695	24.300	22.490	3,327,209
2023-05-09	23.796	23.947	23.493	23.493	21.743	1,609,036
2023-05-08	24.351	24.351	23.544	23.594	21.837	5,151,053
2023-05-05	24.502	24.703	24.451	24.603	22.770	991,860
2023-05-04	24.502	24.754	24.451	24.552	22.723	1,007,770
2023-05-03	24.703	24.754	24.451	24.502	22.676	1,633,388
2023-05-02	25.510	25.510	24.703	24.855	23.003	1,633,230
2023-04-28	25.208	25.560	25.208	25.308	23.423	1,671,196
2023-04-27	24.703	25.006	24.451	24.804	22.956	1,470,328
2023-04-26	24.401	24.653	24.250	24.603	22.770	2,565,152
2023-04-25	25.510	25.712	24.703	24.754	22.910	2,608,258
2023-04-24	25.712	25.762	25.359	25.460	23.563	1,654,960
2023-04-21	26.821	26.821	25.661	25.712	23.796	3,684,961
2023-04-20	26.569	26.821	26.468	26.518	24.543	1,611,492
2023-04-19	27.224	27.224	26.518	26.569	24.589	3,807,578
2023-04-18	27.728	27.829	26.972	26.972	24.963	3,426,775
2023-04-17	27.527	27.728	27.325	27.527	25.476	3,193,636
2023-04-14	27.174	27.325	26.871	27.325	25.289	3,018,901
2023-04-13	27.174	27.426	26.972	27.073	25.056	2,436,530
2023-04-12	27.224	27.325	27.023	27.174	25.149	3,163,894
2023-04-11	27.426	27.476	27.174	27.275	25.243	2,393,898
2023-04-10	27.930	27.930	27.275	27.325	25.289	4,308,772
2023-04-07	27.123	27.527	26.972	27.476	25.429	5,075,639
2023-04-06	26.720	27.123	26.670	26.821	24.823	4,293,708
2023-03-31	26.619	26.821	26.418	26.518	24.543	3,332,249
2023-03-30	26.871	26.871	26.518	26.518	24.543	1,535,272
2023-03-29	26.720	26.871	26.418	26.518	24.543	2,634,201
2023-03-28	27.224	27.375	26.619	26.670	24.683	5,048,853
2023-03-27	26.670	27.426	26.418	27.275	25.243	5,540,006
2023-03-24	26.670	26.770	26.518	26.619	24.636	3,503,175
2023-03-23	27.123	27.224	26.317	26.418	24.449	8,160,604
2023-03-22	27.728	27.880	27.325	27.325	25.289	4,449,800
2023-03-21	27.678	27.678	27.325	27.577	25.523	3,981,060
2023-03-20	27.930	27.980	27.325	27.325	25.289	3,752,184
2023-03-17	27.728	27.829	27.375	27.678	25.616	5,221,978
2023-03-16	28.535	28.787	27.426	27.426	25.383	11,521,545
2023-03-15	29.543	29.795	28.333	28.333	26.223	17,078,752
2023-03-14	28.888	29.442	28.333	28.787	26.642	8,459,629
2023-03-13	28.686	29.241	28.485	29.090	26.922	8,974,985
2023-03-10	29.493	30.400	28.585	28.888	26.736	21,772,102
2023-03-09	29.745	30.098	29.543	29.694	27.482	7,948,151
2023-03-08	30.299	30.350	29.342	29.442	27.249	16,713,264
2023-03-07	30.552	30.753	30.299	30.400	28.136	11,847,920
2023-03-06	31.257	31.257	30.047	30.753	28.462	25,531,229
2023-03-03	30.098	31.106	29.594	31.056	28.742	39,317,434
2023-03-02	29.342	30.552	29.241	29.947	27.716	54,084,370
2023-03-01	29.896	30.199	27.880	28.636	26.502	60,244,381
2023-02-24	27.527	28.938	26.922	28.837	26.689	71,396,545
2023-02-23	25.157	26.821	25.157	26.317	24.356	30,572,398
2023-02-22	24.603	25.157	24.603	24.804	22.956	8,397,460
2023-02-21	24.351	24.653	24.149	24.552	22.723	3,462,419
2023-02-20	23.947	24.250	23.897	24.149	22.350	2,006,099
2023-02-17	23.897	24.048	23.897	23.897	22.117	1,633,316
2023-02-16	23.998	24.098	23.846	23.998	22.210	2,084,258
2023-02-15	23.695	23.897	23.443	23.796	22.023	1,783,512
2023-02-14	23.796	23.998	23.645	23.746	21.977	2,521,611
2023-02-13	24.199	24.199	23.443	23.544	21.790	4,566,920
2023-02-10	24.804	24.804	24.199	24.250	22.443	3,780,893
2023-02-09	24.905	25.107	24.703	24.703	22.863	2,228,943

← NewerPage 15 of 21 · 1,221 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.