Shih Wei Navigation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	31.209	31.719	31.107	31.668	28.975	3,351,701
2022-08-08	31.056	31.413	30.495	31.107	28.462	2,573,263
2022-08-05	30.903	31.311	30.750	31.107	28.462	3,349,261
2022-08-04	30.291	30.648	29.679	30.444	27.856	3,829,312
2022-08-03	30.597	31.617	30.546	30.648	28.042	3,155,599
2022-08-02	32.076	32.127	31.158	31.311	28.649	3,667,496
2022-08-01	32.382	32.535	31.770	32.535	29.769	2,793,506
2022-07-29	32.280	32.790	32.076	32.178	29.442	4,693,233
2022-07-28	32.637	32.688	31.923	32.025	29.302	2,118,093
2022-07-27	31.974	32.433	31.923	32.382	29.629	2,205,771
2022-07-26	32.331	32.382	31.770	31.872	29.162	2,267,054
2022-07-25	32.841	32.943	31.923	32.331	29.582	3,625,226
2022-07-22	32.943	33.606	32.382	33.045	30.235	7,402,274
2022-07-21	32.280	34.473	32.178	32.892	30.095	12,121,469
2022-07-20	32.994	32.994	31.668	31.668	28.975	6,880,934
2022-07-19	33.555	34.371	33.147	33.963	29.245	10,426,884
2022-07-18	32.637	33.147	32.382	32.586	28.060	3,278,811
2022-07-15	32.637	32.688	31.872	32.025	27.577	2,922,562
2022-07-14	32.280	32.943	31.668	32.790	28.235	4,105,554
2022-07-13	32.433	32.739	31.923	32.280	27.796	4,128,638
2022-07-12	32.637	32.637	30.699	31.005	26.698	4,771,086
2022-07-11	33.249	33.504	32.790	33.096	28.499	3,346,700
2022-07-08	33.198	33.861	32.943	33.402	28.762	6,403,867
2022-07-07	32.535	32.535	31.158	32.229	27.752	4,660,782
2022-07-06	32.382	32.739	31.566	31.719	27.313	5,081,381
2022-07-05	31.464	32.637	30.801	32.178	27.708	4,713,080
2022-07-04	30.597	31.260	30.240	30.801	26.523	5,596,133
2022-07-01	32.586	32.586	29.833	29.883	25.732	6,734,903
2022-06-30	33.198	33.249	31.974	32.076	27.620	5,004,276
2022-06-29	33.963	34.269	33.198	33.402	28.762	4,041,811
2022-06-28	34.830	34.983	33.810	34.473	29.684	6,392,415
2022-06-27	33.861	35.697	33.861	35.340	30.431	11,723,993
2022-06-24	33.198	34.473	32.841	32.943	28.367	7,470,133
2022-06-23	33.657	34.065	32.331	32.535	28.016	6,937,197
2022-06-22	35.697	35.697	33.453	33.657	28.982	9,793,727
2022-06-21	35.340	35.799	34.728	35.493	30.563	5,979,915
2022-06-20	38.808	38.808	34.677	34.677	29.860	9,860,550
2022-06-17	37.839	38.910	37.635	38.400	33.065	6,623,851
2022-06-16	40.899	40.950	38.247	38.247	32.934	6,378,415
2022-06-15	40.644	41.001	40.032	40.287	34.690	4,179,392
2022-06-14	40.542	41.154	39.318	40.389	34.778	8,041,600
2022-06-13	41.714	42.020	40.797	40.848	35.173	8,294,481
2022-06-10	43.448	43.601	42.836	43.142	37.149	6,232,801
2022-06-09	44.927	44.978	43.856	43.958	37.852	6,882,824
2022-06-08	46.100	46.151	45.182	45.233	38.950	3,564,295
2022-06-07	45.539	45.845	45.182	45.488	39.169	3,087,708
2022-06-06	45.998	46.661	45.386	45.386	39.081	7,417,411
2022-06-02	45.845	46.202	45.692	45.845	39.477	3,592,149
2022-06-01	45.590	46.355	45.539	45.845	39.477	6,676,943
2022-05-31	45.998	46.610	45.182	45.437	39.125	8,747,420
2022-05-30	46.253	46.355	45.692	45.743	39.389	5,707,295
2022-05-27	46.508	46.559	45.590	45.998	39.608	7,832,461
2022-05-26	46.202	46.712	45.539	46.049	39.652	9,977,092
2022-05-25	46.610	47.273	45.692	45.896	39.520	17,643,752
2022-05-24	46.610	47.018	45.947	45.998	39.608	19,229,850
2022-05-23	44.774	47.222	44.672	45.641	39.301	25,967,982
2022-05-20	44.162	45.080	43.754	43.856	37.764	8,479,235
2022-05-19	43.142	43.856	42.734	43.856	37.764	6,716,738
2022-05-18	43.958	44.468	43.856	44.213	38.071	5,014,560
2022-05-17	44.315	44.978	43.499	43.601	37.544	7,162,113

← NewerPage 18 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.