Shih Wei Navigation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	17.050	17.200	16.200	16.350	16.350	2,772,890
2025-05-02	16.450	17.750	16.400	17.050	17.050	8,463,969
2025-04-30	16.550	16.650	16.150	16.150	16.150	1,237,900
2025-04-29	16.600	16.800	16.450	16.600	16.600	1,226,378
2025-04-28	16.300	16.800	16.150	16.550	16.550	1,572,637
2025-04-25	16.400	16.650	16.100	16.250	16.250	1,096,277
2025-04-24	16.200	16.450	16.050	16.150	16.150	1,389,841
2025-04-23	15.950	16.150	15.850	16.050	16.050	1,384,242
2025-04-22	15.900	16.000	15.400	15.450	15.450	1,775,126
2025-04-21	16.800	17.000	16.000	16.000	16.000	2,263,348
2025-04-18	16.700	17.150	16.600	16.750	16.750	3,864,507
2025-04-17	16.350	16.450	15.950	16.300	16.300	1,979,673
2025-04-16	16.800	16.800	16.300	16.400	16.400	2,222,697
2025-04-15	17.050	17.200	16.750	16.850	16.850	3,267,275
2025-04-14	16.800	17.400	16.600	16.850	16.850	8,741,668
2025-04-11	14.800	16.200	14.300	15.850	15.850	9,002,850
2025-04-10	15.000	15.000	14.900	15.000	15.000	942,441
2025-04-09	14.800	14.800	13.650	13.650	13.650	6,134,588
2025-04-08	15.150	15.500	15.150	15.150	15.150	3,197,551
2025-04-07	16.800	16.800	16.800	16.800	16.800	355,716
2025-04-02	18.350	18.650	18.050	18.650	18.650	1,010,317
2025-04-01	18.200	18.450	18.000	18.400	18.400	1,256,835
2025-03-31	18.400	18.750	18.000	18.050	18.050	2,577,199
2025-03-28	19.350	19.400	18.750	19.150	19.150	2,945,048
2025-03-27	19.800	20.050	19.500	19.550	19.550	1,916,731
2025-03-26	19.700	19.900	19.450	19.850	19.850	1,583,775
2025-03-25	20.050	20.100	19.300	19.500	19.500	3,910,975
2025-03-24	20.200	20.350	19.900	19.900	19.900	2,641,227
2025-03-21	20.850	21.050	20.200	20.200	20.200	3,835,392
2025-03-20	20.900	21.000	20.600	20.700	20.700	3,664,878
2025-03-19	20.650	21.650	20.600	21.050	21.050	12,446,896
2025-03-18	20.700	20.700	20.350	20.350	20.350	2,383,478
2025-03-17	20.750	20.750	20.300	20.550	20.550	3,287,876
2025-03-14	20.200	20.950	20.150	20.650	20.650	6,731,365
2025-03-13	20.600	21.050	20.200	20.350	20.350	4,521,220
2025-03-12	21.400	21.500	20.300	20.500	20.500	6,128,287
2025-03-11	21.050	21.400	20.700	21.200	21.200	4,773,945
2025-03-10	21.600	21.700	21.050	21.500	21.500	5,171,543
2025-03-07	21.600	22.350	21.300	21.300	21.300	10,048,324
2025-03-06	21.900	22.100	21.350	21.450	21.450	8,048,822
2025-03-05	22.000	22.350	21.150	22.000	22.000	14,668,385
2025-03-04	21.300	21.950	20.750	21.800	21.800	15,851,665
2025-03-03	20.600	21.600	20.550	21.300	21.300	15,269,641
2025-02-27	21.650	23.150	21.200	22.050	22.050	41,704,176
2025-02-26	21.350	21.500	21.000	21.300	21.300	13,831,392
2025-02-25	21.150	21.800	21.000	21.300	21.300	54,075,651
2025-02-24	19.200	20.550	19.200	20.550	20.550	37,153,099
2025-02-21	18.950	19.100	18.500	18.700	18.700	3,839,694
2025-02-20	19.100	19.400	18.650	18.700	18.700	6,472,030
2025-02-19	19.000	19.100	18.350	18.800	18.800	3,646,841
2025-02-18	19.000	19.000	18.550	18.900	18.900	4,397,127
2025-02-17	18.100	19.300	17.900	19.050	19.050	10,774,766
2025-02-14	17.750	18.900	17.550	18.100	18.100	15,267,467
2025-02-13	16.250	17.700	16.150	17.700	17.700	9,049,645
2025-02-12	16.000	16.550	16.000	16.100	16.100	1,145,571
2025-02-11	16.000	16.150	15.900	16.000	16.000	509,723
2025-02-10	15.700	16.000	15.600	15.900	15.900	584,392
2025-02-07	15.650	15.750	15.550	15.700	15.700	449,101
2025-02-06	15.750	15.900	15.600	15.800	15.800	360,906
2025-02-05	15.250	15.800	15.250	15.750	15.750	754,757

← NewerPage 7 of 21 · 1,216 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.