Shih Wei Navigation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	16.800	16.800	16.500	16.650	16.650	1,067,730
2026-10-16	16.650	17.050	16.650	16.800	16.800	2,315,791
2026-10-15	16.900	17.000	16.650	16.650	16.650	2,150,403
2026-10-14	17.100	17.300	16.950	17.000	17.000	2,039,371
2026-10-13	17.000	17.100	16.800	16.950	16.950	2,423,634
2026-10-12	16.650	17.250	16.650	17.000	17.000	5,029,004
2026-10-08	16.550	16.600	16.400	16.500	16.500	1,048,959
2026-10-07	16.700	16.800	16.550	16.550	16.550	1,519,544
2026-10-06	16.800	17.200	16.700	16.700	16.700	2,083,929
2026-10-05	17.450	17.450	16.750	16.800	16.800	2,540,789
2026-10-02	17.100	17.300	16.950	17.150	17.150	2,158,055
2026-10-01	17.000	17.100	16.700	17.000	17.000	1,729,050
2026-09-30	16.850	16.950	16.750	16.950	16.950	1,472,313
2026-09-29	16.950	17.000	16.600	16.700	16.700	2,440,403
2026-09-24	17.200	17.200	16.800	17.000	17.000	2,430,350
2026-09-23	17.300	17.300	17.050	17.200	17.200	1,632,191
2026-09-22	17.150	17.400	17.050	17.150	17.150	2,467,360
2026-09-21	16.900	17.250	16.750	17.150	17.150	2,859,889
2026-09-18	16.900	17.050	16.700	16.900	16.900	2,054,241
2026-09-17	16.500	16.900	16.300	16.900	16.900	3,060,162
2026-09-16	16.250	16.900	16.250	16.650	16.650	3,284,091
2026-09-15	16.500	16.600	16.200	16.300	16.300	2,334,196
2026-09-14	16.850	16.850	16.450	16.600	16.600	1,507,508
2026-09-11	16.750	17.300	16.750	16.750	16.750	4,499,926
2026-09-10	17.250	17.650	16.750	16.900	16.900	6,473,575
2026-09-09	17.050	17.300	16.950	17.300	17.300	3,423,356
2026-09-08	17.300	17.300	17.050	17.250	17.250	2,381,376
2026-09-07	17.150	17.350	17.000	17.300	17.300	3,948,824
2026-09-04	17.650	17.950	17.000	17.200	17.200	9,821,725
2026-09-03	17.300	17.750	17.150	17.450	17.450	13,182,511
2026-09-02	16.700	16.950	16.450	16.500	16.500	4,382,684
2026-09-01	16.950	17.050	16.650	16.700	16.700	4,701,292
2026-08-31	16.950	17.500	16.800	16.950	16.950	7,765,842
2026-08-28	16.950	16.950	16.450	16.700	16.700	5,866,615
2026-08-27	16.550	17.050	16.450	16.900	16.900	11,735,816
2026-08-26	18.100	18.450	16.750	17.050	17.050	23,103,620
2026-08-25	17.950	19.450	17.800	18.100	18.100	55,273,804
2026-08-24	19.050	19.500	18.000	18.000	18.000	46,982,836
2026-08-21	17.150	18.750	16.800	18.750	18.750	54,778,580
2026-08-20	18.350	18.350	16.600	17.050	17.050	36,745,178
2026-08-19	16.200	17.500	15.600	17.500	17.500	36,105,051
2026-08-18	14.650	15.950	14.550	15.950	15.950	14,555,729
2026-08-17	14.200	14.500	14.100	14.500	14.500	2,443,641
2026-08-14	14.000	14.200	13.850	14.100	14.100	1,379,992
2026-08-13	14.400	14.400	13.950	14.000	14.000	875,537
2026-08-12	14.650	14.750	14.300	14.300	14.300	1,992,762
2026-08-11	14.100	14.150	13.850	13.950	13.950	858,330
2026-08-10	13.400	14.150	13.400	14.100	14.100	2,776,604
2026-08-07	13.300	13.350	13.150	13.250	13.250	712,755
2026-08-06	13.350	13.350	13.100	13.250	13.250	822,189
2026-08-05	13.350	13.500	13.150	13.250	13.250	1,333,488
2026-08-04	13.100	13.300	13.050	13.250	13.250	561,778
2026-08-03	13.050	13.250	12.850	13.200	13.200	564,606
2026-07-31	13.100	13.350	13.000	13.050	13.050	1,235,139
2026-07-30	13.050	13.100	12.800	12.900	12.900	1,112,000
2026-07-29	13.350	13.400	12.800	13.000	13.000	3,056,254
2026-07-28	13.600	13.600	13.300	13.350	13.350	1,096,653
2026-07-27	13.850	13.900	13.600	13.650	13.650	930,100
2026-07-24	13.750	13.850	13.650	13.750	13.750	1,107,339
2026-07-23	13.950	14.050	13.550	13.650	13.650	1,202,744

Page 1 of 5 · 243 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.