Shih Wei Navigation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 17.650 | 17.650 | 17.450 | 17.450 | 17.450 | 735,815 |
| 2025-10-22 | 17.450 | 17.750 | 17.450 | 17.650 | 17.650 | 1,332,804 |
| 2025-10-21 | 17.550 | 17.600 | 17.350 | 17.450 | 17.450 | 1,636,172 |
| 2025-10-20 | 17.850 | 17.950 | 17.400 | 17.450 | 17.450 | 2,132,303 |
| 2025-10-17 | 18.200 | 18.500 | 17.750 | 17.750 | 17.750 | 5,588,950 |
| 2025-10-16 | 18.050 | 18.200 | 17.800 | 17.900 | 17.900 | 3,787,574 |
| 2025-10-15 | 18.100 | 18.950 | 17.700 | 17.950 | 17.950 | 18,708,210 |
| 2025-10-14 | 17.850 | 18.950 | 17.850 | 18.950 | 18.950 | 21,238,632 |
| 2025-10-13 | 16.600 | 17.300 | 16.600 | 17.250 | 17.250 | 1,683,600 |
| 2025-10-09 | 16.950 | 17.350 | 16.900 | 16.950 | 16.950 | 1,314,159 |
| 2025-10-08 | 16.800 | 17.000 | 16.700 | 16.800 | 16.800 | 854,455 |
| 2025-10-07 | 16.700 | 16.900 | 16.650 | 16.800 | 16.800 | 711,958 |
| 2025-10-03 | 16.800 | 16.800 | 16.600 | 16.600 | 16.600 | 942,635 |
| 2025-10-02 | 16.850 | 16.900 | 16.600 | 16.650 | 16.650 | 1,632,310 |
| 2025-10-01 | 17.250 | 17.250 | 16.900 | 16.900 | 16.900 | 1,246,777 |
| 2025-09-30 | 17.100 | 17.250 | 16.950 | 17.250 | 17.250 | 849,030 |
| 2025-09-29 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 0 |
| 2025-09-26 | 17.400 | 17.400 | 17.050 | 17.100 | 17.100 | 1,254,492 |
| 2025-09-25 | 17.200 | 17.550 | 17.200 | 17.300 | 17.300 | 1,868,774 |
| 2025-09-24 | 17.100 | 17.300 | 17.050 | 17.050 | 17.050 | 1,131,406 |
| 2025-09-23 | 17.200 | 17.250 | 16.750 | 17.000 | 17.000 | 2,611,343 |
| 2025-09-22 | 18.400 | 18.500 | 17.100 | 17.250 | 17.250 | 5,411,901 |
| 2025-09-19 | 18.000 | 18.300 | 17.850 | 18.200 | 18.200 | 3,818,000 |
| 2025-09-18 | 17.600 | 17.950 | 17.600 | 17.650 | 17.650 | 2,266,375 |
| 2025-09-17 | 17.350 | 17.850 | 17.350 | 17.450 | 17.450 | 1,570,708 |
| 2025-09-16 | 17.350 | 17.450 | 17.150 | 17.350 | 17.350 | 781,750 |
| 2025-09-15 | 17.150 | 17.300 | 17.000 | 17.150 | 17.150 | 1,075,098 |
| 2025-09-12 | 17.700 | 17.750 | 17.150 | 17.250 | 17.250 | 2,204,539 |
| 2025-09-11 | 17.850 | 18.350 | 17.700 | 17.700 | 17.700 | 4,679,735 |
| 2025-09-10 | 17.500 | 17.800 | 17.400 | 17.650 | 17.650 | 1,839,245 |
| 2025-09-09 | 17.250 | 17.500 | 17.250 | 17.450 | 17.450 | 1,193,424 |
| 2025-09-08 | 17.300 | 17.400 | 16.950 | 17.250 | 17.250 | 1,090,535 |
| 2025-09-05 | 17.500 | 17.550 | 17.050 | 17.250 | 17.250 | 1,130,447 |
| 2025-09-04 | 17.150 | 17.550 | 17.150 | 17.350 | 17.350 | 1,038,374 |
| 2025-09-03 | 17.200 | 17.300 | 17.050 | 17.100 | 17.100 | 1,009,131 |
| 2025-09-02 | 17.650 | 17.650 | 17.150 | 17.200 | 17.200 | 1,311,123 |
| 2025-09-01 | 17.750 | 17.950 | 17.400 | 17.450 | 17.450 | 1,611,538 |
| 2025-08-29 | 18.200 | 18.200 | 17.600 | 17.700 | 17.700 | 3,216,168 |
| 2025-08-28 | 18.200 | 18.900 | 18.150 | 18.150 | 18.150 | 4,565,789 |
| 2025-08-27 | 18.200 | 18.500 | 18.100 | 18.250 | 18.250 | 2,521,738 |
| 2025-08-26 | 18.450 | 18.550 | 17.900 | 18.000 | 18.000 | 2,713,157 |
| 2025-08-25 | 18.900 | 18.900 | 18.400 | 18.450 | 18.450 | 2,427,026 |
| 2025-08-22 | 19.150 | 19.150 | 18.500 | 18.500 | 18.500 | 4,141,107 |
| 2025-08-21 | 19.350 | 19.900 | 19.000 | 19.150 | 19.150 | 3,823,601 |
| 2025-08-20 | 19.900 | 19.900 | 18.850 | 19.250 | 19.250 | 8,057,133 |
| 2025-08-19 | 18.850 | 19.950 | 18.300 | 19.750 | 19.750 | 12,113,851 |
| 2025-08-18 | 18.350 | 19.000 | 18.150 | 18.500 | 18.500 | 7,207,687 |
| 2025-08-15 | 17.700 | 17.900 | 17.250 | 17.850 | 17.850 | 5,790,196 |
| 2025-08-14 | 16.900 | 17.800 | 16.800 | 17.400 | 17.400 | 6,092,188 |
| 2025-08-13 | 16.850 | 17.100 | 16.400 | 16.650 | 16.650 | 2,434,194 |
| 2025-08-12 | 16.400 | 16.750 | 16.400 | 16.650 | 16.650 | 1,331,526 |
| 2025-08-11 | 16.750 | 16.900 | 16.300 | 16.350 | 16.350 | 1,915,265 |
| 2025-08-08 | 16.000 | 16.650 | 15.950 | 16.450 | 16.450 | 2,384,289 |
| 2025-08-07 | 15.800 | 16.000 | 15.700 | 15.900 | 15.900 | 652,864 |
| 2025-08-06 | 15.950 | 16.150 | 15.850 | 15.850 | 15.850 | 796,144 |
| 2025-08-05 | 16.100 | 16.100 | 15.750 | 15.900 | 15.900 | 709,610 |
| 2025-08-04 | 15.750 | 16.000 | 15.350 | 15.800 | 15.800 | 948,465 |
| 2025-08-01 | 15.500 | 15.950 | 15.400 | 15.800 | 15.800 | 1,386,360 |
| 2025-07-31 | 16.350 | 16.350 | 15.550 | 15.550 | 15.550 | 1,805,262 |
| 2025-07-30 | 16.200 | 16.250 | 15.900 | 16.150 | 16.150 | 1,308,427 |
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.