NaviFUS Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 29.550 | 30.900 | 29.550 | 29.800 | 29.800 | 39,003 |
| 2024-07-30 | 29.700 | 29.700 | 29.250 | 29.650 | 29.650 | 72,205 |
| 2024-07-29 | 29.800 | 29.800 | 29.500 | 29.650 | 29.650 | 36,101 |
| 2024-07-26 | 29.800 | 29.800 | 29.600 | 29.800 | 29.800 | 41,001 |
| 2024-07-23 | 30.900 | 31.000 | 28.150 | 29.800 | 29.800 | 277,357 |
| 2024-07-22 | 30.200 | 32.950 | 30.000 | 31.000 | 31.000 | 394,645 |
| 2024-07-19 | 30.150 | 30.150 | 29.700 | 30.050 | 30.050 | 66,043 |
| 2024-07-18 | 30.300 | 30.350 | 29.750 | 30.000 | 30.000 | 112,225 |
| 2024-07-17 | 29.950 | 30.800 | 29.950 | 30.300 | 30.300 | 102,179 |
| 2024-07-16 | 30.400 | 30.450 | 29.950 | 30.150 | 30.150 | 35,157 |
| 2024-07-15 | 30.700 | 30.700 | 30.000 | 30.350 | 30.350 | 29,469 |
| 2024-07-12 | 29.850 | 31.700 | 29.800 | 30.850 | 30.850 | 170,906 |
| 2024-07-11 | 29.750 | 29.900 | 29.650 | 29.750 | 29.750 | 29,531 |
| 2024-07-10 | 29.950 | 30.100 | 29.500 | 29.800 | 29.800 | 70,547 |
| 2024-07-09 | 30.200 | 30.200 | 29.600 | 29.750 | 29.750 | 59,009 |
| 2024-07-08 | 30.050 | 30.150 | 29.900 | 30.100 | 30.100 | 114,005 |
| 2024-07-05 | 30.200 | 30.350 | 29.700 | 30.000 | 30.000 | 120,503 |
| 2024-07-04 | 30.600 | 30.650 | 30.200 | 30.300 | 30.300 | 100,925 |
| 2024-07-03 | 30.800 | 31.500 | 30.300 | 30.800 | 30.800 | 166,886 |
| 2024-07-02 | 31.050 | 31.150 | 30.600 | 30.600 | 30.600 | 105,442 |
| 2024-07-01 | 30.100 | 31.050 | 29.950 | 31.050 | 31.050 | 314,115 |
| 2024-06-28 | 30.000 | 30.100 | 29.800 | 30.000 | 30.000 | 64,887 |
| 2024-06-27 | 29.600 | 29.850 | 29.250 | 29.500 | 29.500 | 149,300 |
| 2024-06-26 | 29.400 | 30.000 | 29.400 | 29.400 | 29.400 | 55,277 |
| 2024-06-25 | 29.650 | 29.700 | 29.300 | 29.450 | 29.450 | 109,757 |
| 2024-06-24 | 29.350 | 29.600 | 29.300 | 29.600 | 29.600 | 29,004 |
| 2024-06-21 | 29.600 | 29.700 | 29.400 | 29.450 | 29.450 | 48,970 |
| 2024-06-20 | 29.400 | 30.100 | 29.300 | 29.500 | 29.500 | 106,777 |
| 2024-06-19 | 29.400 | 30.100 | 29.400 | 29.800 | 29.800 | 98,522 |
| 2024-06-18 | 29.400 | 30.100 | 29.400 | 29.500 | 29.500 | 103,582 |
| 2024-06-17 | 29.200 | 29.700 | 29.200 | 29.500 | 29.500 | 82,508 |
| 2024-06-14 | 29.300 | 29.600 | 29.000 | 29.100 | 29.100 | 44,102 |
| 2024-06-13 | 29.300 | 29.500 | 28.750 | 29.100 | 29.100 | 75,213 |
| 2024-06-12 | 29.700 | 30.100 | 29.400 | 29.500 | 29.500 | 81,191 |
| 2024-06-11 | 28.550 | 30.050 | 28.500 | 29.800 | 29.800 | 159,205 |
| 2024-06-07 | 28.100 | 28.400 | 28.000 | 28.250 | 28.250 | 25,002 |
| 2024-06-06 | 28.450 | 28.450 | 27.900 | 28.000 | 28.000 | 54,978 |
| 2024-06-05 | 28.600 | 28.600 | 28.350 | 28.500 | 28.500 | 83,281 |
| 2024-06-04 | 28.050 | 28.550 | 28.050 | 28.300 | 28.300 | 29,104 |
| 2024-06-03 | 28.550 | 28.550 | 27.600 | 28.200 | 28.200 | 116,547 |
| 2024-05-31 | 28.050 | 28.700 | 28.000 | 28.000 | 28.000 | 9,092 |
| 2024-05-30 | 28.150 | 28.200 | 28.000 | 28.000 | 28.000 | 24,100 |
| 2024-05-29 | 28.100 | 28.200 | 27.550 | 28.000 | 28.000 | 107,526 |
| 2024-05-28 | 28.000 | 28.250 | 27.900 | 28.100 | 28.100 | 53,646 |
| 2024-05-27 | 28.250 | 28.450 | 27.800 | 27.900 | 27.900 | 74,746 |
| 2024-05-24 | 27.950 | 28.800 | 27.300 | 28.800 | 28.800 | 239,118 |
| 2024-05-23 | 30.350 | 30.350 | 27.000 | 28.450 | 28.450 | 595,121 |
| 2024-05-22 | 29.800 | 29.950 | 29.750 | 29.900 | 29.900 | 69,023 |
| 2024-05-21 | 29.900 | 30.000 | 29.800 | 29.800 | 29.800 | 36,901 |
| 2024-05-20 | 30.150 | 30.150 | 29.600 | 29.950 | 29.950 | 79,210 |
| 2024-05-17 | 30.150 | 30.200 | 30.000 | 30.200 | 30.200 | 22,747 |
| 2024-05-16 | 30.450 | 30.450 | 30.000 | 30.300 | 30.300 | 57,452 |
| 2024-05-15 | 30.200 | 30.400 | 30.100 | 30.100 | 30.100 | 38,943 |
| 2024-05-14 | 30.400 | 30.500 | 30.100 | 30.250 | 30.250 | 97,540 |
| 2024-05-13 | 30.350 | 30.550 | 30.200 | 30.450 | 30.450 | 37,316 |
| 2024-05-10 | 30.400 | 30.500 | 30.200 | 30.250 | 30.250 | 25,526 |
| 2024-05-09 | 30.550 | 30.550 | 30.200 | 30.400 | 30.400 | 24,563 |
| 2024-05-08 | 30.750 | 30.750 | 30.100 | 30.200 | 30.200 | 18,342 |
| 2024-05-07 | 30.600 | 30.600 | 30.100 | 30.200 | 30.200 | 67,599 |
| 2024-05-06 | 30.400 | 30.400 | 30.050 | 30.350 | 30.350 | 64,663 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.