Shih Wei Navigation Co Ltd historical data

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

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

← NewerPage 4 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.