Shih Wei Navigation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 18.150 | 18.200 | 17.850 | 17.850 | 17.850 | 2,067,673 |
| 2026-01-19 | 17.750 | 18.200 | 17.550 | 18.000 | 18.000 | 2,559,201 |
| 2026-01-16 | 18.050 | 18.050 | 17.700 | 17.800 | 17.800 | 1,631,461 |
| 2026-01-15 | 17.950 | 18.150 | 17.850 | 17.950 | 17.950 | 1,686,480 |
| 2026-01-14 | 17.900 | 17.950 | 17.700 | 17.850 | 17.850 | 1,066,639 |
| 2026-01-13 | 18.100 | 18.100 | 17.600 | 17.750 | 17.750 | 1,496,044 |
| 2026-01-12 | 18.100 | 18.150 | 17.750 | 18.000 | 18.000 | 1,771,667 |
| 2026-01-09 | 17.800 | 18.100 | 17.700 | 17.900 | 17.900 | 1,486,361 |
| 2026-01-08 | 18.000 | 18.150 | 17.700 | 17.750 | 17.750 | 2,124,719 |
| 2026-01-07 | 17.300 | 18.050 | 17.250 | 18.000 | 18.000 | 3,132,184 |
| 2026-01-06 | 17.150 | 17.400 | 17.150 | 17.200 | 17.200 | 1,556,332 |
| 2026-01-05 | 17.500 | 17.500 | 17.150 | 17.150 | 17.150 | 2,215,972 |
| 2026-01-02 | 17.750 | 17.950 | 17.500 | 17.550 | 17.550 | 1,380,201 |
| 2025-12-31 | 17.700 | 17.850 | 17.500 | 17.600 | 17.600 | 1,679,344 |
| 2025-12-30 | 17.800 | 17.800 | 17.550 | 17.650 | 17.650 | 950,125 |
| 2025-12-29 | 17.900 | 18.050 | 17.750 | 17.800 | 17.800 | 1,147,897 |
| 2025-12-26 | 17.750 | 17.950 | 17.700 | 17.700 | 17.700 | 1,051,528 |
| 2025-12-24 | 17.950 | 18.200 | 17.700 | 17.750 | 17.750 | 1,395,348 |
| 2025-12-23 | 18.150 | 18.150 | 17.800 | 17.850 | 17.850 | 837,208 |
| 2025-12-22 | 18.150 | 18.150 | 17.850 | 18.050 | 18.050 | 969,298 |
| 2025-12-19 | 17.800 | 18.000 | 17.700 | 17.950 | 17.950 | 1,263,521 |
| 2025-12-18 | 18.300 | 18.300 | 17.850 | 17.850 | 17.850 | 1,665,934 |
| 2025-12-17 | 18.150 | 18.500 | 18.050 | 18.250 | 18.250 | 2,084,798 |
| 2025-12-16 | 18.000 | 18.150 | 17.700 | 18.050 | 18.050 | 2,215,886 |
| 2025-12-15 | 18.200 | 18.350 | 17.800 | 18.000 | 18.000 | 2,714,910 |
| 2025-12-12 | 18.100 | 18.100 | 17.500 | 17.800 | 17.800 | 2,081,997 |
| 2025-12-11 | 17.850 | 18.250 | 17.750 | 18.100 | 18.100 | 3,063,276 |
| 2025-12-10 | 17.850 | 17.950 | 17.700 | 17.700 | 17.700 | 2,992,109 |
| 2025-12-09 | 17.800 | 18.250 | 17.600 | 18.150 | 18.150 | 3,886,374 |
| 2025-12-08 | 18.350 | 18.450 | 18.000 | 18.000 | 18.000 | 5,538,379 |
| 2025-12-05 | 20.250 | 20.250 | 18.700 | 18.850 | 18.850 | 26,233,859 |
| 2025-12-04 | 20.150 | 20.750 | 20.150 | 20.750 | 20.750 | 14,851,036 |
| 2025-12-03 | 19.200 | 19.300 | 18.550 | 18.900 | 18.900 | 4,789,664 |
| 2025-12-02 | 18.650 | 19.800 | 18.450 | 18.850 | 18.850 | 11,426,259 |
| 2025-12-01 | 18.650 | 18.950 | 18.500 | 18.500 | 18.500 | 5,806,482 |
| 2025-11-28 | 18.550 | 18.700 | 18.150 | 18.300 | 18.300 | 3,889,093 |
| 2025-11-27 | 18.350 | 18.350 | 17.800 | 18.150 | 18.150 | 3,593,667 |
| 2025-11-26 | 18.300 | 19.300 | 17.800 | 18.300 | 18.300 | 9,763,397 |
| 2025-11-25 | 17.050 | 17.700 | 17.050 | 17.550 | 17.550 | 4,398,960 |
| 2025-11-24 | 16.750 | 17.400 | 16.750 | 17.200 | 17.200 | 3,188,855 |
| 2025-11-21 | 17.200 | 17.600 | 16.650 | 16.650 | 16.650 | 6,995,461 |
| 2025-11-20 | 16.450 | 17.400 | 16.450 | 16.900 | 16.900 | 3,464,507 |
| 2025-11-19 | 16.450 | 16.750 | 16.150 | 16.400 | 16.400 | 989,590 |
| 2025-11-18 | 16.400 | 16.750 | 16.300 | 16.300 | 16.300 | 1,522,798 |
| 2025-11-17 | 16.850 | 16.950 | 16.450 | 16.550 | 16.550 | 2,509,858 |
| 2025-11-14 | 16.800 | 17.400 | 16.700 | 16.800 | 16.800 | 3,799,346 |
| 2025-11-13 | 17.300 | 17.350 | 17.000 | 17.100 | 17.100 | 1,281,786 |
| 2025-11-12 | 17.100 | 17.450 | 17.100 | 17.150 | 17.150 | 1,103,274 |
| 2025-11-11 | 17.250 | 17.250 | 16.950 | 16.950 | 16.950 | 1,143,340 |
| 2025-11-10 | 17.300 | 17.300 | 17.000 | 17.100 | 17.100 | 911,784 |
| 2025-11-07 | 17.450 | 17.550 | 17.100 | 17.100 | 17.100 | 1,194,400 |
| 2025-11-06 | 17.200 | 17.500 | 17.100 | 17.400 | 17.400 | 890,187 |
| 2025-11-05 | 17.000 | 17.100 | 16.750 | 17.000 | 17.000 | 1,444,520 |
| 2025-11-04 | 17.400 | 17.550 | 17.000 | 17.000 | 17.000 | 1,845,930 |
| 2025-11-03 | 17.850 | 18.000 | 17.400 | 17.400 | 17.400 | 1,669,370 |
| 2025-10-31 | 18.300 | 18.400 | 17.500 | 17.550 | 17.550 | 4,720,430 |
| 2025-10-30 | 17.400 | 18.400 | 17.350 | 18.250 | 18.250 | 7,522,083 |
| 2025-10-29 | 17.050 | 17.300 | 17.000 | 17.300 | 17.300 | 1,385,705 |
| 2025-10-28 | 17.300 | 17.300 | 17.000 | 17.050 | 17.050 | 1,451,577 |
| 2025-10-27 | 17.600 | 17.650 | 17.200 | 17.200 | 17.200 | 1,574,041 |
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.