Shih Wei Navigation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	44.723	44.774	43.040	44.519	38.335	10,200,435
2022-05-13	44.621	44.825	44.009	44.213	38.071	7,316,252
2022-05-12	46.202	46.508	43.550	43.601	37.544	12,344,216
2022-05-11	45.896	46.712	44.978	45.692	39.345	9,751,668
2022-05-10	44.468	47.222	44.468	46.100	39.696	18,870,820
2022-05-09	47.732	48.140	45.284	45.284	38.994	18,242,207
2022-05-06	46.100	47.630	45.896	47.171	40.618	15,072,009
2022-05-05	47.936	48.242	46.406	47.171	40.618	15,587,781
2022-05-04	45.641	47.732	45.641	46.202	39.784	21,611,481
2022-05-03	45.845	45.845	43.856	44.927	38.686	10,963,792
2022-04-29	43.856	46.508	43.856	45.386	39.081	18,057,924
2022-04-28	44.468	44.825	43.193	43.295	37.281	9,258,328
2022-04-27	42.326	45.233	42.122	44.009	37.896	17,301,685
2022-04-26	46.610	47.222	44.264	44.264	38.115	15,735,992
2022-04-25	48.650	48.701	45.590	46.151	39.740	17,444,180
2022-04-22	49.925	50.792	49.262	49.670	42.770	21,909,723
2022-04-21	50.027	51.302	49.568	49.976	43.033	50,141,856
2022-04-20	49.976	52.934	49.058	49.211	42.375	112,234,604
2022-04-19	47.069	49.925	46.916	48.191	41.497	44,575,429
2022-04-18	47.783	47.834	46.304	46.304	39.872	12,747,383
2022-04-15	45.284	48.089	44.978	46.508	40.047	30,640,584
2022-04-14	45.080	45.590	44.672	44.978	38.730	6,521,018
2022-04-13	44.315	44.825	44.060	44.417	38.247	4,565,249
2022-04-12	43.856	43.907	42.632	43.805	37.720	3,391,533
2022-04-11	43.754	44.570	43.499	43.499	37.457	4,324,796
2022-04-08	42.632	44.009	42.428	43.754	37.676	5,330,676
2022-04-07	43.652	43.958	41.816	41.816	36.008	5,048,446
2022-04-06	44.009	44.366	43.652	43.652	37.588	2,442,318
2022-04-01	43.856	44.774	43.856	44.468	38.291	2,638,386
2022-03-31	45.080	45.284	44.162	44.315	38.159	3,362,310
2022-03-30	45.182	45.386	44.366	44.876	38.642	5,584,202
2022-03-29	44.876	45.437	44.774	44.978	38.730	5,616,421
2022-03-28	43.448	45.080	43.091	44.927	38.686	6,168,578
2022-03-25	45.488	45.539	43.652	43.958	37.852	8,394,109
2022-03-24	46.202	46.253	45.233	45.335	39.037	5,815,264
2022-03-23	46.202	46.508	45.692	45.794	39.433	4,811,229
2022-03-22	46.304	46.406	45.743	45.794	39.433	5,403,905
2022-03-21	45.896	46.508	45.539	46.304	39.872	7,823,437
2022-03-18	46.406	46.559	45.539	45.896	39.520	9,954,397
2022-03-17	45.947	47.069	45.488	46.712	40.223	16,289,032
2022-03-16	47.630	47.834	44.876	45.335	39.037	24,068,611
2022-03-15	48.803	49.262	46.100	46.100	39.696	34,261,318
2022-03-14	49.364	50.435	48.752	48.752	41.980	44,989,310
2022-03-11	48.548	49.670	47.426	49.109	42.287	65,397,718
2022-03-10	47.630	50.537	46.661	48.038	41.365	101,186,567
2022-03-09	43.091	45.998	42.683	45.998	39.608	28,219,214
2022-03-08	42.836	44.366	41.409	41.816	36.008	12,256,947
2022-03-07	46.202	46.508	43.907	43.907	37.808	15,378,274
2022-03-04	45.998	47.528	45.335	46.151	39.740	26,264,663
2022-03-03	45.794	46.406	45.539	45.845	39.477	13,310,737
2022-03-02	45.386	46.763	45.131	45.386	39.081	15,731,497
2022-03-01	46.814	47.069	45.029	45.692	39.345	19,945,429
2022-02-25	46.457	48.650	45.233	45.386	39.081	48,364,586
2022-02-24	44.978	46.610	43.856	44.825	38.598	45,561,360
2022-02-23	43.703	46.151	43.652	44.978	38.730	34,313,579
2022-02-22	44.366	45.743	41.816	42.785	36.842	22,219,210
2022-02-21	46.508	48.344	44.672	44.672	38.467	73,007,206
2022-02-18	40.899	45.182	40.695	45.182	38.906	38,476,566
2022-02-17	42.020	42.224	40.848	41.103	35.393	5,952,529
2022-02-16	41.409	42.173	40.797	41.816	36.008	7,405,788

← NewerPage 19 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.