Shih Wei Navigation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	15.300	15.500	15.150	15.450	15.450	797,113
2026-04-27	15.300	15.300	14.950	15.250	15.250	1,263,815
2026-04-24	15.550	15.600	15.200	15.300	15.300	1,333,194
2026-04-23	15.850	15.900	15.200	15.550	15.550	2,779,454
2026-04-22	16.050	16.050	15.800	15.850	15.850	962,772
2026-04-21	15.850	16.200	15.800	15.950	15.950	1,404,217
2026-04-20	16.350	16.450	15.800	15.800	15.800	2,894,324
2026-04-17	16.500	16.650	16.300	16.300	16.300	744,855
2026-04-16	16.800	16.900	16.400	16.400	16.400	1,552,301
2026-04-15	16.300	16.750	16.300	16.450	16.450	1,971,981
2026-04-14	16.250	16.400	16.100	16.150	16.150	1,385,043
2026-04-13	16.200	16.300	16.100	16.200	16.200	969,052
2026-04-10	16.550	16.550	16.100	16.200	16.200	1,173,380
2026-04-09	16.650	16.700	16.350	16.350	16.350	982,561
2026-04-08	16.400	16.600	16.300	16.600	16.600	1,004,601
2026-04-07	16.250	16.400	16.150	16.250	16.250	618,477
2026-04-02	16.500	16.500	16.250	16.250	16.250	579,520
2026-04-01	16.300	16.550	16.250	16.450	16.450	845,099
2026-03-31	16.500	16.550	16.000	16.000	16.000	1,266,454
2026-03-30	16.150	16.550	16.150	16.500	16.500	905,586
2026-03-27	16.500	16.650	16.150	16.300	16.300	1,756,012
2026-03-26	16.900	17.000	16.600	16.600	16.600	1,306,929
2026-03-25	16.800	17.000	16.700	16.950	16.950	1,086,048
2026-03-24	16.750	16.900	16.500	16.650	16.650	1,115,020
2026-03-23	16.700	16.750	16.500	16.650	16.650	1,862,467
2026-03-20	17.500	17.650	17.000	17.000	17.000	2,116,533
2026-03-19	17.150	17.800	17.150	17.500	17.500	3,600,448
2026-03-18	17.350	17.450	17.050	17.100	17.100	1,689,874
2026-03-17	17.200	17.500	16.850	17.200	17.200	2,870,232
2026-03-16	16.550	17.300	16.550	17.000	17.000	2,720,095
2026-03-13	16.900	16.900	16.500	16.550	16.550	2,503,692
2026-03-12	16.900	17.200	16.800	16.900	16.900	1,949,893
2026-03-11	16.650	16.950	16.650	16.900	16.900	2,003,081
2026-03-10	16.850	17.150	16.600	16.600	16.600	2,798,080
2026-03-09	16.950	17.150	16.400	16.800	16.800	5,027,881
2026-03-06	17.550	17.900	17.200	17.400	17.400	4,225,154
2026-03-05	17.750	18.700	17.500	17.600	17.600	7,259,502
2026-03-04	19.300	19.750	17.800	17.900	17.900	16,406,319
2026-03-03	17.800	19.100	17.750	18.850	18.850	17,532,783
2026-03-02	18.600	18.800	17.550	17.650	17.650	7,588,515
2026-02-26	17.600	17.950	17.500	17.600	17.600	2,866,819
2026-02-25	17.650	18.100	17.550	17.550	17.550	3,419,969
2026-02-24	17.700	17.900	17.500	17.600	17.600	1,833,439
2026-02-23	17.950	18.150	17.600	17.650	17.650	2,852,461
2026-02-11	17.850	17.950	17.650	17.750	17.750	1,498,935
2026-02-10	17.650	17.900	17.300	17.750	17.750	1,957,322
2026-02-09	17.600	17.600	17.200	17.450	17.450	1,786,539
2026-02-06	17.750	17.750	17.200	17.450	17.450	2,153,264
2026-02-05	17.900	18.050	17.700	17.900	17.900	1,306,998
2026-02-04	17.900	18.100	17.650	18.100	18.100	1,869,831
2026-02-03	17.650	18.000	17.500	17.900	17.900	1,671,433
2026-02-02	18.200	18.350	17.500	17.550	17.550	3,072,881
2026-01-30	18.100	18.100	17.750	17.750	17.750	2,019,146
2026-01-29	18.100	18.200	17.800	17.950	17.950	3,117,745
2026-01-28	19.000	19.200	18.000	18.050	18.050	10,361,995
2026-01-27	17.850	18.150	17.700	17.700	17.700	2,013,009
2026-01-26	17.500	17.900	17.450	17.850	17.850	1,634,933
2026-01-23	17.800	17.850	17.350	17.600	17.600	2,483,185
2026-01-22	17.850	18.150	17.750	17.750	17.750	2,509,509
2026-01-21	17.900	18.050	17.650	17.650	17.650	2,176,898

← NewerPage 3 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.