Shih Wei Navigation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	13.950	14.050	13.550	13.650	13.650	1,202,744
2026-07-22	14.000	14.100	13.800	13.850	13.850	1,110,375
2026-07-21	13.750	14.050	13.700	13.850	13.850	963,666
2026-07-20	13.700	13.900	13.400	13.600	13.600	1,961,000
2026-07-17	14.250	14.250	13.550	13.550	13.550	3,335,914
2026-07-16	14.450	14.450	14.250	14.300	14.300	387,892
2026-07-15	14.250	14.550	14.200	14.450	14.450	745,782
2026-07-14	14.600	14.650	14.050	14.100	14.100	1,748,563
2026-07-13	14.800	14.850	14.450	14.450	14.450	698,059
2026-07-10	14.600	14.600	14.600	14.600	14.600	0
2026-07-09	14.900	14.900	14.550	14.600	14.600	679,756
2026-07-08	14.700	14.900	14.450	14.750	14.750	1,366,292
2026-07-07	15.050	15.100	14.400	14.500	14.500	1,479,403
2026-07-06	14.950	15.400	14.900	14.950	14.950	1,896,139
2026-07-03	14.250	14.900	14.250	14.800	14.800	2,649,191
2026-07-02	14.250	14.400	14.150	14.250	14.250	978,715
2026-07-01	14.300	14.400	14.150	14.250	14.250	986,876
2026-06-30	14.200	14.300	14.150	14.250	14.250	1,103,203
2026-06-29	14.300	14.300	14.100	14.150	14.150	852,527
2026-06-26	14.500	14.650	14.100	14.100	14.100	1,696,707
2026-06-25	14.650	14.750	14.500	14.600	14.600	720,263
2026-06-24	14.600	14.750	14.500	14.500	14.500	881,079
2026-06-23	14.800	14.850	14.600	14.600	14.600	1,229,862
2026-06-22	14.950	15.000	14.700	14.800	14.800	1,666,133
2026-06-18	15.150	15.200	14.900	14.900	14.900	916,908
2026-06-17	15.000	15.250	14.750	15.100	15.100	1,147,543
2026-06-16	15.400	15.400	14.850	14.900	14.900	1,109,305
2026-06-15	15.400	15.550	15.050	15.100	15.100	1,232,267
2026-06-12	14.900	15.400	14.900	15.100	15.100	1,967,001
2026-06-11	14.800	14.900	14.550	14.900	14.900	1,056,001
2026-06-10	15.100	15.100	14.800	14.800	14.800	1,194,805
2026-06-09	14.650	15.200	14.650	15.050	15.050	1,507,950
2026-06-08	14.100	14.750	14.050	14.650	14.650	1,384,565
2026-06-05	15.050	15.350	15.050	15.050	15.050	2,720,100
2026-06-04	15.100	15.100	14.850	14.950	14.950	1,422,705
2026-06-03	14.850	15.200	14.600	15.050	15.050	3,081,419
2026-06-02	15.000	15.000	14.500	14.750	14.750	2,410,044
2026-06-01	14.400	15.150	14.350	15.000	15.000	3,849,260
2026-05-29	14.500	14.500	14.300	14.350	14.350	1,166,497
2026-05-28	14.550	14.600	14.300	14.300	14.300	1,135,962
2026-05-27	14.650	14.700	14.350	14.450	14.450	1,711,691
2026-05-26	14.700	14.850	14.500	14.650	14.650	2,149,424
2026-05-25	14.300	14.700	14.100	14.550	14.550	2,985,117
2026-05-22	14.500	14.550	14.200	14.250	14.250	1,708,709
2026-05-21	14.250	14.400	14.150	14.350	14.350	1,000,444
2026-05-20	14.350	14.550	14.200	14.200	14.200	983,338
2026-05-19	14.250	14.450	14.200	14.200	14.200	1,044,136
2026-05-18	14.150	14.350	14.000	14.250	14.250	1,038,786
2026-05-15	14.650	14.700	14.150	14.150	14.150	1,861,489
2026-05-14	14.850	14.850	14.600	14.600	14.600	1,574,885
2026-05-13	15.050	15.100	14.750	14.750	14.750	1,502,579
2026-05-12	15.250	15.250	14.950	15.050	15.050	1,761,856
2026-05-11	15.100	15.300	14.950	15.150	15.150	2,101,649
2026-05-08	15.550	15.550	15.050	15.150	15.150	2,273,195
2026-05-07	15.700	15.750	15.400	15.550	15.550	1,268,429
2026-05-06	15.450	15.550	15.200	15.500	15.500	1,619,696
2026-05-05	15.400	15.450	15.200	15.300	15.300	763,448
2026-05-04	15.200	15.600	15.200	15.300	15.300	952,263
2026-04-30	15.350	15.550	15.100	15.200	15.200	962,258
2026-04-29	15.600	15.600	15.250	15.300	15.300	567,793

← NewerPage 2 of 21 · 1,220 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.