NaviFUS Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	28.700	28.750	28.150	28.700	28.700	61,526
2024-01-24	28.600	28.950	28.450	28.600	28.600	63,315
2024-01-23	28.650	28.650	28.300	28.500	28.500	139,956
2024-01-22	28.586	29.080	28.091	28.240	28.240	240,232
2024-01-19	27.547	29.674	27.399	28.339	28.339	376,498
2024-01-18	27.498	27.646	27.349	27.448	27.448	73,905
2024-01-17	27.646	27.696	27.300	27.399	27.399	68,915
2024-01-16	27.696	27.844	27.399	27.597	27.597	102,112
2024-01-15	27.597	27.597	27.597	27.597	27.597	0
2024-01-12	27.646	27.795	27.399	27.597	27.597	80,698
2024-01-11	27.894	27.894	27.152	27.597	27.597	85,216
2024-01-10	27.300	27.795	26.805	27.547	27.547	188,154
2024-01-09	27.795	27.894	26.608	27.152	27.152	269,573
2024-01-08	27.745	27.894	27.597	27.696	27.696	163,090
2024-01-05	27.795	27.795	27.448	27.696	27.696	122,446
2024-01-04	27.745	27.795	27.399	27.745	27.745	57,879
2024-01-03	27.300	27.943	27.300	27.498	27.498	71,803
2024-01-02	27.894	28.240	27.102	27.201	27.201	83,348
2023-12-29	27.547	28.734	27.399	27.894	27.894	271,925
2023-12-28	26.855	27.201	26.707	27.152	27.152	67,750
2023-12-27	26.805	26.855	26.657	26.855	26.855	12,234
2023-12-26	26.608	26.954	26.509	26.707	26.707	131,747
2023-12-25	26.608	27.102	26.608	26.707	26.707	66,728
2023-12-22	27.102	27.399	26.608	27.003	27.003	77,566
2023-12-21	27.795	27.795	26.707	27.003	27.003	265,302
2023-12-20	27.102	28.091	26.707	27.795	27.795	337,246
2023-12-19	24.036	27.448	23.937	26.756	26.756	735,730
2023-12-18	23.640	24.036	23.541	24.036	24.036	130,721
2023-12-15	23.640	23.739	23.541	23.541	23.541	63,793
2023-12-14	23.838	23.838	23.640	23.640	23.640	89,674
2023-12-13	23.739	23.739	23.541	23.640	23.640	68,747
2023-12-12	23.442	23.937	23.344	23.640	23.640	370,426
2023-12-11	23.344	23.541	23.047	23.442	23.442	220,451
2023-12-08	23.294	23.492	23.146	23.195	23.195	266,472
2023-12-07	23.344	23.344	23.047	23.245	23.245	83,393
2023-12-06	23.640	23.640	23.492	23.492	23.492	19,410
2023-12-05	23.739	23.739	23.442	23.739	23.739	9,098
2023-12-04	23.591	23.838	23.541	23.739	23.739	84,923
2023-12-01	23.245	23.640	23.245	23.541	23.541	80,070
2023-11-30	23.739	23.739	22.404	23.442	23.442	140,573
2023-11-29	23.591	23.838	23.591	23.640	23.640	256,791
2023-11-28	23.739	23.888	23.640	23.888	23.888	441,903
2023-11-27	24.283	24.333	23.838	24.333	24.333	69,758
2023-11-24	23.739	24.184	23.739	24.036	24.036	16,175
2023-11-23	24.036	24.135	23.640	24.036	24.036	117,488
2023-11-22	23.640	23.789	23.591	23.640	23.640	115,252
2023-11-21	23.888	23.888	23.640	23.838	23.838	45,494
2023-11-20	23.640	24.679	23.640	24.234	24.234	30,482
2023-11-17	23.937	24.036	23.739	23.739	23.739	22,241
2023-11-16	23.937	23.986	23.591	23.591	23.591	29,703
2023-11-15	23.492	23.888	23.442	23.789	23.789	39,580
2023-11-14	24.085	24.085	23.541	23.739	23.739	24,770
2023-11-13	23.591	23.739	23.146	23.690	23.690	83,305
2023-11-10	23.640	24.135	23.393	24.036	24.036	59,142
2023-11-09	23.195	23.245	22.997	23.245	23.245	8,087
2023-11-08	23.591	23.690	22.799	23.541	23.541	28,537
2023-11-07	24.234	24.234	23.640	23.739	23.739	4,046
2023-11-06	23.591	24.234	23.541	24.234	24.234	43,474
2023-11-03	24.184	24.184	24.184	24.184	24.184	3,437
2023-11-02	24.184	24.184	23.393	24.184	24.184	1,013

← NewerPage 12 of 18 · 1,052 trading daysOlder →

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.