NaviFUS Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 30.600 | 30.600 | 30.000 | 30.400 | 30.400 | 52,985 |
| 2024-05-02 | 30.000 | 30.700 | 30.000 | 30.350 | 30.350 | 254,540 |
| 2024-04-30 | 29.600 | 30.100 | 29.500 | 29.800 | 29.800 | 84,375 |
| 2024-04-29 | 30.200 | 30.200 | 28.500 | 29.300 | 29.300 | 173,448 |
| 2024-04-26 | 29.450 | 31.150 | 29.450 | 30.100 | 30.100 | 297,019 |
| 2024-04-25 | 30.000 | 30.150 | 29.550 | 29.650 | 29.650 | 229,606 |
| 2024-04-24 | 30.200 | 30.500 | 30.000 | 30.200 | 30.200 | 37,502 |
| 2024-04-23 | 30.000 | 30.250 | 30.000 | 30.050 | 30.050 | 27,001 |
| 2024-04-22 | 30.200 | 31.000 | 30.050 | 30.800 | 30.800 | 42,006 |
| 2024-04-19 | 30.650 | 30.950 | 29.900 | 30.000 | 30.000 | 209,650 |
| 2024-04-18 | 30.600 | 30.750 | 30.400 | 30.750 | 30.750 | 59,002 |
| 2024-04-17 | 30.800 | 30.950 | 30.500 | 30.950 | 30.950 | 54,004 |
| 2024-04-16 | 30.800 | 31.250 | 30.550 | 30.850 | 30.850 | 120,332 |
| 2024-04-15 | 30.850 | 31.050 | 30.700 | 30.950 | 30.950 | 77,003 |
| 2024-04-12 | 31.050 | 31.050 | 30.750 | 30.800 | 30.800 | 51,551 |
| 2024-04-11 | 30.900 | 31.150 | 30.800 | 31.100 | 31.100 | 64,144 |
| 2024-04-10 | 30.650 | 31.100 | 30.650 | 31.100 | 31.100 | 34,306 |
| 2024-04-09 | 31.100 | 31.200 | 30.550 | 30.850 | 30.850 | 206,201 |
| 2024-04-08 | 31.100 | 31.900 | 30.700 | 31.150 | 31.150 | 71,303 |
| 2024-04-03 | 31.150 | 31.200 | 30.650 | 31.100 | 31.100 | 25,005 |
| 2024-04-02 | 31.000 | 31.150 | 30.850 | 31.000 | 31.000 | 102,317 |
| 2024-04-01 | 31.450 | 31.500 | 30.700 | 30.850 | 30.850 | 91,759 |
| 2024-03-29 | 31.550 | 31.600 | 30.800 | 31.550 | 31.550 | 74,018 |
| 2024-03-28 | 30.800 | 31.550 | 30.400 | 31.550 | 31.550 | 138,188 |
| 2024-03-27 | 30.950 | 30.950 | 30.350 | 30.700 | 30.700 | 146,809 |
| 2024-03-26 | 30.250 | 30.250 | 30.250 | 30.250 | 30.250 | 0 |
| 2024-03-25 | 30.250 | 30.250 | 30.250 | 30.250 | 30.250 | 0 |
| 2024-03-22 | 30.200 | 31.000 | 29.900 | 30.250 | 30.250 | 145,199 |
| 2024-03-21 | 30.150 | 30.200 | 29.700 | 30.100 | 30.100 | 188,926 |
| 2024-03-20 | 29.900 | 30.100 | 29.800 | 29.950 | 29.950 | 74,810 |
| 2024-03-19 | 29.750 | 30.100 | 29.750 | 29.900 | 29.900 | 72,201 |
| 2024-03-18 | 30.050 | 30.050 | 30.050 | 30.050 | 30.050 | 0 |
| 2024-03-15 | 29.850 | 30.300 | 29.750 | 30.050 | 30.050 | 148,038 |
| 2024-03-14 | 29.650 | 30.100 | 29.550 | 30.100 | 30.100 | 57,167 |
| 2024-03-13 | 30.400 | 31.000 | 29.200 | 29.600 | 29.600 | 212,918 |
| 2024-03-12 | 30.100 | 31.450 | 30.000 | 31.000 | 31.000 | 727,692 |
| 2024-03-11 | 29.700 | 30.100 | 29.600 | 29.900 | 29.900 | 210,169 |
| 2024-03-08 | 29.700 | 29.800 | 29.500 | 29.500 | 29.500 | 131,460 |
| 2024-03-07 | 29.400 | 29.700 | 29.400 | 29.500 | 29.500 | 74,395 |
| 2024-03-06 | 29.600 | 29.650 | 29.400 | 29.550 | 29.550 | 49,034 |
| 2024-03-05 | 29.500 | 29.600 | 29.150 | 29.450 | 29.450 | 31,604 |
| 2024-03-04 | 29.350 | 29.800 | 29.200 | 29.200 | 29.200 | 102,541 |
| 2024-03-01 | 29.800 | 29.850 | 29.350 | 29.550 | 29.550 | 112,013 |
| 2024-02-29 | 29.350 | 30.000 | 29.350 | 29.600 | 29.600 | 266,797 |
| 2024-02-27 | 28.550 | 31.100 | 28.550 | 29.450 | 29.450 | 442,864 |
| 2024-02-26 | 28.500 | 28.550 | 28.300 | 28.500 | 28.500 | 86,067 |
| 2024-02-23 | 28.350 | 28.400 | 28.200 | 28.400 | 28.400 | 76,716 |
| 2024-02-22 | 28.300 | 28.350 | 28.100 | 28.200 | 28.200 | 69,883 |
| 2024-02-21 | 28.250 | 28.450 | 28.100 | 28.200 | 28.200 | 101,902 |
| 2024-02-20 | 28.300 | 28.500 | 28.150 | 28.350 | 28.350 | 91,167 |
| 2024-02-19 | 28.350 | 28.550 | 28.250 | 28.500 | 28.500 | 104,502 |
| 2024-02-16 | 28.100 | 29.100 | 28.000 | 28.350 | 28.350 | 109,120 |
| 2024-02-15 | 27.800 | 28.000 | 27.700 | 27.850 | 27.850 | 103,654 |
| 2024-02-05 | 28.150 | 28.150 | 27.450 | 27.850 | 27.850 | 131,233 |
| 2024-02-02 | 28.300 | 28.300 | 27.850 | 28.000 | 28.000 | 130,819 |
| 2024-02-01 | 28.450 | 28.450 | 27.700 | 27.800 | 27.800 | 137,019 |
| 2024-01-31 | 28.250 | 28.500 | 28.250 | 28.300 | 28.300 | 34,150 |
| 2024-01-30 | 28.450 | 28.500 | 28.150 | 28.250 | 28.250 | 138,020 |
| 2024-01-29 | 28.500 | 28.500 | 28.150 | 28.200 | 28.200 | 69,501 |
| 2024-01-26 | 28.450 | 28.500 | 28.200 | 28.300 | 28.300 | 57,001 |
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.