Shih Wei Navigation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 16.650 | 16.850 | 16.250 | 16.250 | 16.250 | 2,078,424 |
| 2025-07-28 | 16.950 | 17.100 | 16.550 | 16.950 | 16.950 | 4,549,001 |
| 2025-07-25 | 16.200 | 17.250 | 16.150 | 17.000 | 17.000 | 12,269,578 |
| 2025-07-24 | 15.750 | 16.000 | 15.400 | 15.700 | 15.700 | 3,033,844 |
| 2025-07-23 | 15.000 | 15.550 | 15.000 | 15.550 | 15.550 | 935,680 |
| 2025-07-22 | 15.300 | 15.400 | 14.950 | 15.000 | 15.000 | 836,439 |
| 2025-07-21 | 15.550 | 15.550 | 15.250 | 15.250 | 15.250 | 518,380 |
| 2025-07-18 | 15.600 | 15.750 | 15.350 | 15.450 | 15.450 | 943,952 |
| 2025-07-17 | 15.500 | 15.650 | 15.150 | 15.400 | 15.400 | 648,415 |
| 2025-07-16 | 15.200 | 15.450 | 15.150 | 15.300 | 15.300 | 611,938 |
| 2025-07-15 | 15.600 | 15.650 | 15.100 | 15.100 | 15.100 | 1,274,044 |
| 2025-07-14 | 15.100 | 15.400 | 15.100 | 15.150 | 15.150 | 913,376 |
| 2025-07-11 | 14.800 | 15.150 | 14.750 | 14.950 | 14.950 | 634,458 |
| 2025-07-10 | 14.900 | 14.900 | 14.650 | 14.700 | 14.700 | 433,030 |
| 2025-07-09 | 14.850 | 14.850 | 14.600 | 14.800 | 14.800 | 379,070 |
| 2025-07-08 | 14.950 | 14.950 | 14.650 | 14.700 | 14.700 | 729,436 |
| 2025-07-07 | 15.000 | 15.000 | 14.650 | 14.900 | 14.900 | 735,473 |
| 2025-07-04 | 15.300 | 15.400 | 15.000 | 15.000 | 15.000 | 704,631 |
| 2025-07-03 | 15.250 | 15.500 | 15.100 | 15.350 | 15.350 | 709,647 |
| 2025-07-02 | 15.200 | 15.350 | 15.150 | 15.150 | 15.150 | 666,896 |
| 2025-07-01 | 15.200 | 15.600 | 15.150 | 15.150 | 15.150 | 849,235 |
| 2025-06-30 | 15.800 | 15.800 | 15.100 | 15.100 | 15.100 | 769,986 |
| 2025-06-27 | 15.850 | 16.000 | 15.650 | 15.650 | 15.650 | 586,557 |
| 2025-06-26 | 15.700 | 16.050 | 15.700 | 15.750 | 15.750 | 488,050 |
| 2025-06-25 | 15.900 | 15.950 | 15.600 | 15.700 | 15.700 | 543,084 |
| 2025-06-24 | 15.500 | 15.950 | 15.500 | 15.750 | 15.750 | 666,117 |
| 2025-06-23 | 15.500 | 15.600 | 15.200 | 15.350 | 15.350 | 832,269 |
| 2025-06-20 | 15.800 | 15.900 | 15.500 | 15.600 | 15.600 | 1,094,897 |
| 2025-06-19 | 16.100 | 16.250 | 15.750 | 15.750 | 15.750 | 1,057,153 |
| 2025-06-18 | 16.100 | 16.350 | 16.050 | 16.100 | 16.100 | 618,343 |
| 2025-06-17 | 16.550 | 16.550 | 16.100 | 16.200 | 16.200 | 615,648 |
| 2025-06-16 | 16.100 | 16.550 | 16.000 | 16.400 | 16.400 | 973,100 |
| 2025-06-13 | 16.400 | 16.650 | 16.200 | 16.250 | 16.250 | 1,190,244 |
| 2025-06-12 | 16.350 | 16.400 | 16.200 | 16.200 | 16.200 | 662,396 |
| 2025-06-11 | 16.400 | 16.450 | 16.200 | 16.350 | 16.350 | 582,990 |
| 2025-06-10 | 16.300 | 16.550 | 16.250 | 16.300 | 16.300 | 561,600 |
| 2025-06-09 | 16.250 | 16.350 | 16.150 | 16.200 | 16.200 | 652,615 |
| 2025-06-06 | 16.650 | 16.650 | 16.300 | 16.300 | 16.300 | 1,246,282 |
| 2025-06-05 | 17.050 | 17.050 | 16.600 | 16.600 | 16.600 | 1,159,851 |
| 2025-06-04 | 17.100 | 17.200 | 16.900 | 16.950 | 16.950 | 1,203,803 |
| 2025-06-03 | 16.950 | 17.150 | 16.850 | 17.100 | 17.100 | 875,065 |
| 2025-06-02 | 16.850 | 17.050 | 16.750 | 16.850 | 16.850 | 1,369,002 |
| 2025-05-29 | 16.950 | 16.950 | 16.650 | 16.850 | 16.850 | 685,447 |
| 2025-05-28 | 17.150 | 17.150 | 16.550 | 16.750 | 16.750 | 909,113 |
| 2025-05-27 | 17.050 | 17.200 | 16.800 | 16.800 | 16.800 | 1,136,010 |
| 2025-05-26 | 17.450 | 17.550 | 16.950 | 16.950 | 16.950 | 1,142,010 |
| 2025-05-23 | 17.950 | 17.950 | 17.250 | 17.250 | 17.250 | 1,704,057 |
| 2025-05-22 | 17.450 | 17.850 | 17.000 | 17.700 | 17.700 | 2,280,827 |
| 2025-05-21 | 17.800 | 17.950 | 17.500 | 17.600 | 17.600 | 1,707,448 |
| 2025-05-20 | 18.300 | 18.300 | 17.650 | 17.700 | 17.700 | 2,188,745 |
| 2025-05-19 | 18.700 | 18.750 | 17.850 | 17.850 | 17.850 | 5,935,186 |
| 2025-05-16 | 17.400 | 18.600 | 17.400 | 18.250 | 18.250 | 7,303,240 |
| 2025-05-15 | 17.600 | 18.000 | 17.300 | 17.300 | 17.300 | 3,283,502 |
| 2025-05-14 | 17.450 | 17.750 | 17.350 | 17.400 | 17.400 | 3,425,832 |
| 2025-05-13 | 17.500 | 17.800 | 17.100 | 17.250 | 17.250 | 3,917,403 |
| 2025-05-12 | 17.000 | 17.150 | 16.700 | 16.800 | 16.800 | 1,959,779 |
| 2025-05-09 | 16.300 | 16.400 | 16.200 | 16.350 | 16.350 | 941,751 |
| 2025-05-08 | 16.300 | 16.500 | 16.200 | 16.200 | 16.200 | 1,023,372 |
| 2025-05-07 | 16.650 | 16.650 | 16.200 | 16.250 | 16.250 | 1,215,691 |
| 2025-05-06 | 16.450 | 16.700 | 16.250 | 16.600 | 16.600 | 1,450,029 |
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.