Shih Wei Navigation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 17.550 | 17.900 | 17.450 | 17.450 | 17.450 | 707,961 |
| 2024-10-29 | 17.900 | 17.950 | 17.450 | 17.550 | 17.550 | 1,247,897 |
| 2024-10-28 | 18.000 | 18.200 | 17.750 | 17.900 | 17.900 | 779,032 |
| 2024-10-25 | 17.800 | 18.000 | 17.750 | 17.800 | 17.800 | 715,870 |
| 2024-10-24 | 17.900 | 18.050 | 17.700 | 17.750 | 17.750 | 904,076 |
| 2024-10-23 | 17.850 | 18.150 | 17.850 | 17.850 | 17.850 | 632,728 |
| 2024-10-22 | 18.100 | 18.150 | 17.900 | 17.900 | 17.900 | 930,109 |
| 2024-10-21 | 17.900 | 18.100 | 17.900 | 18.050 | 18.050 | 662,048 |
| 2024-10-18 | 18.150 | 18.150 | 17.850 | 17.900 | 17.900 | 661,355 |
| 2024-10-17 | 17.850 | 18.250 | 17.850 | 18.100 | 18.100 | 756,693 |
| 2024-10-16 | 17.750 | 17.950 | 17.700 | 17.850 | 17.850 | 865,920 |
| 2024-10-15 | 17.900 | 18.050 | 17.800 | 17.800 | 17.800 | 512,156 |
| 2024-10-14 | 18.000 | 18.000 | 17.750 | 17.900 | 17.900 | 506,263 |
| 2024-10-11 | 17.850 | 18.000 | 17.800 | 17.800 | 17.800 | 523,901 |
| 2024-10-09 | 18.250 | 18.250 | 17.800 | 17.800 | 17.800 | 1,163,921 |
| 2024-10-08 | 18.200 | 18.400 | 18.050 | 18.150 | 18.150 | 1,180,861 |
| 2024-10-07 | 18.350 | 18.350 | 18.000 | 18.150 | 18.150 | 1,440,014 |
| 2024-10-04 | 18.550 | 18.650 | 18.250 | 18.350 | 18.350 | 2,862,370 |
| 2024-10-01 | 19.000 | 19.400 | 18.800 | 19.150 | 19.150 | 2,606,035 |
| 2024-09-30 | 19.800 | 19.800 | 18.950 | 19.000 | 19.000 | 8,797,270 |
| 2024-09-27 | 18.400 | 19.600 | 18.350 | 19.350 | 19.350 | 13,446,710 |
| 2024-09-26 | 18.300 | 18.600 | 18.000 | 18.000 | 18.000 | 2,986,576 |
| 2024-09-25 | 18.200 | 18.400 | 18.000 | 18.250 | 18.250 | 3,326,067 |
| 2024-09-24 | 17.500 | 18.300 | 17.500 | 18.200 | 18.200 | 4,192,633 |
| 2024-09-23 | 17.400 | 17.550 | 17.350 | 17.500 | 17.500 | 803,198 |
| 2024-09-20 | 17.600 | 17.750 | 17.300 | 17.300 | 17.300 | 985,192 |
| 2024-09-19 | 17.400 | 17.500 | 17.250 | 17.400 | 17.400 | 661,348 |
| 2024-09-18 | 17.450 | 17.550 | 17.300 | 17.300 | 17.300 | 800,826 |
| 2024-09-16 | 17.300 | 17.350 | 17.200 | 17.350 | 17.350 | 640,270 |
| 2024-09-13 | 17.100 | 17.300 | 17.050 | 17.150 | 17.150 | 650,818 |
| 2024-09-12 | 17.200 | 17.300 | 17.100 | 17.100 | 17.100 | 560,122 |
| 2024-09-11 | 17.000 | 17.150 | 16.850 | 17.050 | 17.050 | 685,759 |
| 2024-09-10 | 17.150 | 17.350 | 16.700 | 16.800 | 16.800 | 1,188,133 |
| 2024-09-09 | 16.900 | 17.250 | 16.800 | 17.100 | 17.100 | 1,747,473 |
| 2024-09-06 | 17.200 | 17.450 | 17.100 | 17.200 | 17.200 | 706,322 |
| 2024-09-05 | 17.350 | 17.600 | 17.200 | 17.200 | 17.200 | 1,060,609 |
| 2024-09-04 | 17.600 | 17.600 | 16.650 | 17.150 | 17.150 | 1,939,895 |
| 2024-09-03 | 18.050 | 18.200 | 17.850 | 17.900 | 17.900 | 681,106 |
| 2024-09-02 | 18.300 | 18.300 | 18.000 | 18.000 | 18.000 | 816,912 |
| 2024-08-30 | 18.250 | 18.450 | 18.200 | 18.250 | 18.250 | 882,803 |
| 2024-08-29 | 18.100 | 18.150 | 18.000 | 18.100 | 18.100 | 686,089 |
| 2024-08-28 | 18.400 | 18.400 | 18.100 | 18.100 | 18.100 | 753,864 |
| 2024-08-27 | 18.600 | 18.650 | 18.150 | 18.350 | 18.350 | 1,251,628 |
| 2024-08-26 | 17.900 | 18.800 | 17.900 | 18.500 | 18.500 | 3,560,693 |
| 2024-08-23 | 18.000 | 18.000 | 17.600 | 17.850 | 17.850 | 942,065 |
| 2024-08-22 | 17.850 | 18.000 | 17.850 | 17.950 | 17.950 | 680,032 |
| 2024-08-21 | 17.700 | 18.000 | 17.600 | 17.800 | 17.800 | 791,539 |
| 2024-08-20 | 18.100 | 18.100 | 17.800 | 17.800 | 17.800 | 1,308,202 |
| 2024-08-19 | 17.900 | 18.100 | 17.750 | 17.900 | 17.900 | 1,342,949 |
| 2024-08-16 | 18.000 | 18.100 | 17.850 | 17.850 | 17.850 | 1,534,335 |
| 2024-08-15 | 17.950 | 18.150 | 17.800 | 17.950 | 17.950 | 1,690,097 |
| 2024-08-14 | 17.800 | 18.050 | 17.750 | 17.750 | 17.750 | 1,590,797 |
| 2024-08-13 | 18.250 | 18.250 | 17.700 | 17.700 | 17.700 | 1,602,180 |
| 2024-08-12 | 17.850 | 18.250 | 17.800 | 18.050 | 18.050 | 1,487,279 |
| 2024-08-09 | 18.100 | 18.250 | 17.750 | 17.750 | 17.750 | 1,534,202 |
| 2024-08-08 | 17.800 | 17.950 | 17.550 | 17.750 | 17.750 | 844,172 |
| 2024-08-07 | 17.150 | 18.250 | 17.050 | 18.150 | 18.150 | 2,133,545 |
| 2024-08-06 | 17.050 | 18.100 | 16.500 | 17.000 | 17.000 | 4,591,822 |
| 2024-08-05 | 18.650 | 18.650 | 17.000 | 17.050 | 17.050 | 5,864,840 |
| 2024-08-02 | 19.000 | 19.450 | 18.850 | 18.850 | 18.850 | 1,874,006 |
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.