Shih Wei Navigation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	40.134	41.051	40.134	40.491	34.866	4,888,854
2022-02-14	40.287	41.103	39.726	39.726	34.207	6,231,660
2022-02-11	41.051	41.561	40.593	40.695	35.042	4,479,896
2022-02-10	40.695	41.816	40.185	41.255	35.525	10,584,337
2022-02-09	39.777	40.440	39.522	39.981	34.427	5,415,010
2022-02-08	39.216	40.695	38.757	39.726	34.207	14,016,319
2022-02-07	36.717	39.828	36.564	39.828	34.295	9,032,974
2022-01-26	35.850	36.819	35.850	36.309	31.265	4,585,792
2022-01-25	37.278	37.431	35.952	36.003	31.002	5,317,765
2022-01-24	36.768	37.839	36.258	37.788	32.539	6,751,867
2022-01-21	38.961	39.012	37.380	37.431	32.231	6,501,240
2022-01-20	38.910	39.471	38.808	39.267	33.812	4,035,419
2022-01-19	39.981	40.440	39.114	39.216	33.768	5,288,485
2022-01-18	40.491	41.001	40.185	40.440	34.822	4,404,441
2022-01-17	40.644	40.848	40.032	40.287	34.690	3,073,102
2022-01-14	41.306	41.306	40.083	40.797	35.129	6,386,530
2022-01-13	42.326	42.428	41.306	41.306	35.568	3,760,453
2022-01-12	42.122	42.173	40.950	42.020	36.183	5,399,450
2022-01-11	41.918	42.581	41.613	41.765	35.964	5,619,166
2022-01-10	41.918	42.530	41.510	41.714	35.920	7,787,236
2022-01-07	44.111	44.264	42.428	42.734	36.798	5,585,916
2022-01-06	44.366	45.233	43.754	43.856	37.764	6,822,063
2022-01-05	45.692	45.845	44.570	44.570	38.379	12,104,555
2022-01-04	45.182	45.641	44.570	45.539	39.213	4,484,078
2022-01-03	45.998	46.151	44.570	45.080	38.818	7,129,529
2021-12-30	47.018	47.069	45.794	46.100	39.696	5,006,528
2021-12-29	47.018	47.426	45.947	46.304	39.872	6,579,663
2021-12-28	47.528	48.446	46.814	46.814	40.311	9,379,434
2021-12-27	47.936	47.936	46.967	47.018	40.487	4,114,324
2021-12-24	47.936	48.497	47.477	47.528	40.926	3,955,339
2021-12-23	49.007	49.160	47.783	47.783	41.145	6,135,424
2021-12-22	49.262	49.466	48.497	48.548	41.804	9,310,466
2021-12-21	47.732	49.466	46.712	49.262	42.419	16,977,541
2021-12-20	47.834	48.650	47.222	47.630	41.013	7,723,852
2021-12-17	47.681	49.313	47.375	47.375	40.794	13,862,988
2021-12-16	48.140	48.701	46.916	47.324	40.750	10,220,222
2021-12-15	45.590	48.395	45.437	47.681	41.057	14,093,760
2021-12-14	47.222	48.293	45.437	45.590	39.257	10,418,201
2021-12-13	49.976	50.027	47.936	47.936	41.277	11,191,132
2021-12-10	48.956	51.302	48.956	49.109	42.287	21,224,102
2021-12-09	54.770	56.692	52.635	54.450	44.790	37,290,681
2021-12-08	52.315	53.703	51.567	53.596	44.087	45,975,662
2021-12-07	47.137	48.898	46.389	48.898	40.223	15,780,192
2021-12-06	45.909	47.617	45.855	46.763	38.467	14,148,863
2021-12-03	47.404	47.884	45.642	46.176	37.984	15,250,136
2021-12-02	45.161	48.364	44.948	47.030	38.686	31,228,441
2021-12-01	45.695	45.802	44.628	45.322	37.281	6,045,660
2021-11-30	44.307	45.962	44.094	45.589	37.501	10,245,169
2021-11-29	43.613	44.895	43.400	43.507	35.788	8,110,415
2021-11-26	46.016	46.229	43.987	43.987	36.183	8,615,820
2021-11-25	46.549	47.190	45.749	45.749	37.632	9,624,105
2021-11-24	45.695	47.190	45.589	46.549	38.291	10,832,492
2021-11-23	46.122	46.710	45.375	45.375	37.325	6,167,607
2021-11-22	45.749	46.656	45.268	46.069	37.896	7,714,236
2021-11-19	46.923	46.923	45.161	45.268	37.237	7,806,034
2021-11-18	45.802	46.870	45.268	45.909	37.764	8,483,732
2021-11-17	47.190	47.190	45.161	45.962	37.808	11,589,427
2021-11-16	45.589	47.937	45.589	47.190	38.818	17,431,743
2021-11-15	45.909	46.229	44.948	45.589	37.501	6,805,083
2021-11-12	45.375	45.909	44.307	45.428	37.369	9,730,432

← NewerPage 20 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.