Shih Wei Navigation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 15.900 | 15.900 | 15.350 | 15.400 | 15.400 | 1,210,277 |
| 2025-02-03 | 15.850 | 15.900 | 15.600 | 15.900 | 15.900 | 636,228 |
| 2025-01-22 | 16.000 | 16.000 | 15.800 | 15.900 | 15.900 | 534,292 |
| 2025-01-21 | 16.100 | 16.250 | 15.900 | 15.900 | 15.900 | 398,580 |
| 2025-01-20 | 16.200 | 16.200 | 15.850 | 16.000 | 16.000 | 614,970 |
| 2025-01-17 | 15.900 | 16.250 | 15.900 | 16.200 | 16.200 | 639,286 |
| 2025-01-16 | 16.100 | 16.100 | 15.900 | 15.900 | 15.900 | 628,936 |
| 2025-01-15 | 16.000 | 16.250 | 15.900 | 15.950 | 15.950 | 575,712 |
| 2025-01-14 | 15.900 | 16.200 | 15.900 | 16.050 | 16.050 | 468,614 |
| 2025-01-13 | 16.000 | 16.250 | 15.650 | 15.700 | 15.700 | 1,222,812 |
| 2025-01-10 | 15.700 | 16.200 | 15.600 | 16.000 | 16.000 | 1,777,180 |
| 2025-01-09 | 16.450 | 16.450 | 15.650 | 15.650 | 15.650 | 1,985,435 |
| 2025-01-08 | 16.550 | 16.550 | 16.250 | 16.450 | 16.450 | 984,155 |
| 2025-01-07 | 16.800 | 16.850 | 16.500 | 16.500 | 16.500 | 947,522 |
| 2025-01-06 | 16.850 | 16.850 | 16.700 | 16.750 | 16.750 | 482,352 |
| 2025-01-03 | 16.950 | 17.100 | 16.700 | 16.750 | 16.750 | 758,518 |
| 2025-01-02 | 16.650 | 17.150 | 16.650 | 16.900 | 16.900 | 858,258 |
| 2024-12-31 | 16.800 | 16.800 | 16.650 | 16.700 | 16.700 | 478,796 |
| 2024-12-30 | 16.550 | 16.900 | 16.550 | 16.800 | 16.800 | 640,048 |
| 2024-12-27 | 16.850 | 16.950 | 16.700 | 16.750 | 16.750 | 946,271 |
| 2024-12-26 | 16.900 | 17.100 | 16.900 | 16.900 | 16.900 | 458,103 |
| 2024-12-25 | 17.100 | 17.200 | 16.900 | 17.000 | 17.000 | 351,940 |
| 2024-12-24 | 16.900 | 17.350 | 16.900 | 17.050 | 17.050 | 983,533 |
| 2024-12-23 | 16.850 | 17.050 | 16.850 | 16.850 | 16.850 | 624,619 |
| 2024-12-20 | 16.800 | 17.000 | 16.650 | 16.700 | 16.700 | 782,905 |
| 2024-12-19 | 16.900 | 16.950 | 16.650 | 16.800 | 16.800 | 1,495,115 |
| 2024-12-18 | 17.050 | 17.150 | 16.950 | 17.100 | 17.100 | 815,870 |
| 2024-12-17 | 17.100 | 17.150 | 17.000 | 17.050 | 17.050 | 733,876 |
| 2024-12-16 | 17.500 | 17.500 | 17.000 | 17.000 | 17.000 | 969,819 |
| 2024-12-13 | 17.500 | 17.600 | 17.200 | 17.300 | 17.300 | 1,264,492 |
| 2024-12-12 | 17.650 | 17.700 | 17.500 | 17.500 | 17.500 | 500,972 |
| 2024-12-11 | 17.750 | 17.800 | 17.500 | 17.500 | 17.500 | 1,253,189 |
| 2024-12-10 | 18.150 | 18.250 | 17.700 | 17.700 | 17.700 | 1,281,950 |
| 2024-12-09 | 17.700 | 18.150 | 17.700 | 18.000 | 18.000 | 2,157,314 |
| 2024-12-06 | 17.650 | 17.900 | 17.550 | 17.650 | 17.650 | 792,410 |
| 2024-12-05 | 17.600 | 17.700 | 17.500 | 17.550 | 17.550 | 817,204 |
| 2024-12-04 | 17.800 | 17.950 | 17.550 | 17.600 | 17.600 | 2,048,424 |
| 2024-12-03 | 17.750 | 18.000 | 17.750 | 17.850 | 17.850 | 958,847 |
| 2024-12-02 | 17.900 | 17.900 | 17.700 | 17.700 | 17.700 | 747,534 |
| 2024-11-29 | 17.700 | 17.950 | 17.700 | 17.700 | 17.700 | 928,095 |
| 2024-11-28 | 17.950 | 18.000 | 17.550 | 17.700 | 17.700 | 1,401,884 |
| 2024-11-27 | 18.800 | 18.800 | 17.950 | 17.950 | 17.950 | 2,290,345 |
| 2024-11-26 | 18.750 | 18.950 | 18.650 | 18.700 | 18.700 | 766,962 |
| 2024-11-25 | 19.150 | 19.150 | 18.650 | 18.750 | 18.750 | 1,785,421 |
| 2024-11-22 | 19.300 | 19.300 | 18.950 | 19.000 | 19.000 | 1,655,531 |
| 2024-11-21 | 19.050 | 19.400 | 18.950 | 19.300 | 19.300 | 3,134,799 |
| 2024-11-20 | 19.000 | 19.200 | 18.750 | 18.800 | 18.800 | 2,179,008 |
| 2024-11-19 | 18.950 | 19.300 | 18.800 | 19.200 | 19.200 | 2,641,139 |
| 2024-11-18 | 18.950 | 19.150 | 18.800 | 18.950 | 18.950 | 1,231,613 |
| 2024-11-15 | 18.750 | 19.300 | 18.750 | 19.050 | 19.050 | 3,393,566 |
| 2024-11-14 | 19.000 | 19.150 | 18.550 | 18.550 | 18.550 | 1,902,283 |
| 2024-11-13 | 19.450 | 19.450 | 18.650 | 18.800 | 18.800 | 4,356,358 |
| 2024-11-12 | 18.450 | 19.800 | 18.250 | 18.800 | 18.800 | 7,305,957 |
| 2024-11-11 | 18.150 | 18.500 | 18.150 | 18.300 | 18.300 | 2,397,826 |
| 2024-11-08 | 18.300 | 18.400 | 17.900 | 17.900 | 17.900 | 1,574,899 |
| 2024-11-07 | 18.100 | 18.200 | 17.950 | 18.200 | 18.200 | 984,713 |
| 2024-11-06 | 18.100 | 18.100 | 17.950 | 18.100 | 18.100 | 771,575 |
| 2024-11-05 | 17.850 | 18.250 | 17.750 | 17.950 | 17.950 | 1,023,935 |
| 2024-11-04 | 18.300 | 18.350 | 17.800 | 17.800 | 17.800 | 1,024,069 |
| 2024-11-01 | 17.250 | 18.100 | 17.200 | 18.100 | 18.100 | 1,601,682 |
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.