Shih Wei Navigation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	21.779	21.931	21.527	21.779	20.157	3,406,035
2022-11-02	22.334	22.737	22.183	22.183	20.530	5,585,227
2022-11-01	22.485	22.788	22.183	22.183	20.530	8,644,830
2022-10-31	23.968	23.968	23.407	23.407	21.417	2,795,506
2022-10-28	24.478	24.682	23.866	23.917	21.883	2,103,218
2022-10-27	24.631	24.784	24.172	24.733	22.630	1,909,654
2022-10-26	24.835	24.988	24.274	24.376	22.303	2,119,458
2022-10-25	25.447	25.600	24.733	24.835	22.723	2,245,194
2022-10-24	25.141	25.702	25.090	25.294	23.143	2,705,073
2022-10-21	24.988	25.141	24.376	24.376	22.303	1,918,967
2022-10-20	25.090	25.090	24.172	24.886	22.770	2,430,994
2022-10-19	25.396	25.702	25.192	25.345	23.190	2,165,976
2022-10-18	25.447	25.753	25.090	25.243	23.096	2,634,533
2022-10-17	24.886	25.141	23.815	25.141	23.003	4,092,406
2022-10-14	25.294	26.008	24.988	25.804	23.610	5,217,529
2022-10-13	26.824	26.926	24.529	24.580	22.490	5,401,044
2022-10-12	27.946	27.997	26.569	26.620	24.356	4,249,858
2022-10-11	28.456	28.456	27.640	27.844	25.476	3,937,553
2022-10-07	28.354	29.017	28.303	28.762	26.316	4,394,328
2022-10-06	28.558	28.762	27.691	28.762	26.316	6,261,360
2022-10-05	28.201	28.762	27.844	28.354	25.943	8,813,923
2022-10-04	26.875	27.589	26.365	27.589	25.243	7,829,461
2022-10-03	24.478	25.753	24.376	25.600	23.423	4,214,438
2022-09-30	23.764	25.090	23.764	24.937	22.816	2,842,078
2022-09-29	24.988	25.345	24.682	24.886	22.770	3,002,347
2022-09-28	27.028	27.130	24.478	24.580	22.490	6,873,346
2022-09-27	27.589	27.640	26.671	27.079	24.776	3,830,963
2022-09-26	29.017	29.068	27.028	27.130	24.823	6,517,656
2022-09-23	28.915	29.679	28.915	29.220	26.736	7,401,500
2022-09-22	28.711	29.424	28.456	28.711	26.269	8,242,544
2022-09-21	28.558	29.578	28.456	28.864	26.409	11,645,812
2022-09-20	28.354	28.507	27.946	27.946	25.569	2,475,548
2022-09-19	29.578	29.578	27.844	27.946	25.569	5,756,684
2022-09-16	28.813	29.578	28.303	29.578	27.062	8,604,364
2022-09-15	28.711	29.220	28.201	28.966	26.502	15,701,917
2022-09-14	26.569	27.895	26.263	27.691	25.336	6,604,821
2022-09-13	27.946	27.946	27.232	27.232	24.916	2,807,224
2022-09-12	27.334	28.507	27.028	27.589	25.243	5,380,331
2022-09-08	27.742	27.844	26.926	26.977	24.683	3,603,353
2022-09-07	27.181	27.436	26.773	27.436	25.103	3,642,135
2022-09-06	27.130	27.946	27.130	27.691	25.336	8,505,764
2022-09-05	26.926	27.640	26.620	26.620	24.356	4,532,123
2022-09-02	27.946	28.150	26.620	26.722	24.449	5,541,969
2022-09-01	28.405	28.558	27.844	27.895	25.523	3,681,199
2022-08-31	28.762	29.068	28.201	28.813	26.363	4,725,815
2022-08-30	29.119	29.220	28.762	28.966	26.502	2,364,885
2022-08-29	29.578	29.578	28.864	28.864	26.409	5,938,303
2022-08-26	31.311	31.413	30.954	31.005	28.369	2,948,244
2022-08-25	31.056	31.311	30.903	31.056	28.416	1,803,442
2022-08-24	31.464	31.464	30.801	30.852	28.229	2,145,657
2022-08-23	31.311	31.566	31.005	31.107	28.462	2,445,095
2022-08-22	31.923	31.923	31.107	31.311	28.649	4,370,420
2022-08-19	33.096	33.096	32.484	32.484	29.722	3,394,464
2022-08-18	32.790	33.402	32.433	32.994	30.189	7,777,807
2022-08-17	31.770	32.739	31.770	32.535	29.769	4,967,327
2022-08-16	32.841	32.841	31.770	31.770	29.069	4,268,051
2022-08-15	33.249	33.249	31.923	32.739	29.955	5,088,115
2022-08-12	32.280	32.892	32.178	32.790	30.002	4,698,654
2022-08-11	32.382	32.484	31.872	31.923	29.209	2,671,056
2022-08-10	31.872	32.178	31.515	31.872	29.162	2,761,658

← NewerPage 17 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.