NaviFUS Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	23.541	24.036	23.541	24.036	24.036	9,099
2023-10-31	23.442	24.085	23.442	23.541	23.541	19,412
2023-10-30	24.036	24.184	23.442	24.184	24.184	43,542
2023-10-27	23.640	24.036	23.640	24.036	24.036	10,110
2023-10-26	24.036	24.234	23.640	24.085	24.085	12,214
2023-10-25	24.580	24.728	24.135	24.135	24.135	14,121
2023-10-24	24.728	24.926	24.333	24.877	24.877	7,100
2023-10-23	24.135	25.173	23.640	24.728	24.728	65,113
2023-10-20	24.085	24.135	23.294	24.135	24.135	12,564
2023-10-19	23.739	24.283	23.442	24.085	24.085	83,977
2023-10-18	24.333	24.333	23.739	23.739	23.739	18,201
2023-10-17	23.937	24.333	23.888	24.333	24.333	23,253
2023-10-16	24.530	24.530	23.690	24.382	24.382	16,178
2023-10-13	24.481	24.629	23.739	23.937	23.937	32,677
2023-10-12	24.580	24.728	24.530	24.679	24.679	20,251
2023-10-11	24.629	25.173	24.629	24.728	24.728	7,103
2023-10-06	25.371	25.371	24.679	25.322	25.322	3,034
2023-10-05	25.371	25.371	24.728	24.728	24.728	3,033
2023-10-04	24.877	24.976	24.728	24.827	24.827	18,207
2023-10-03	25.025	25.124	24.976	25.074	25.074	14,153
2023-10-02	25.025	25.124	24.926	25.025	25.025	17,186
2023-09-28	25.025	25.371	25.025	25.371	25.371	6,069
2023-09-27	25.421	26.509	25.322	25.322	25.322	77,871
2023-09-26	25.124	25.371	24.926	25.371	25.371	15,266
2023-09-25	25.668	25.668	25.322	25.421	25.421	7,077
2023-09-22	24.679	25.767	24.679	25.619	25.619	65,209
2023-09-21	24.184	24.629	24.184	24.530	24.530	27,953
2023-09-20	24.530	24.728	24.184	24.679	24.679	36,415
2023-09-19	24.432	24.728	24.283	24.382	24.382	53,683
2023-09-18	25.668	25.668	24.530	24.629	24.629	221,200
2023-09-15	25.619	25.717	25.371	25.470	25.470	108,886
2023-09-14	25.915	26.064	25.619	25.717	25.717	83,408
2023-09-13	25.816	26.064	25.520	25.866	25.866	35,538
2023-09-12	26.014	26.064	25.717	26.064	26.064	34,199
2023-09-11	25.816	26.014	25.668	25.915	25.915	24,671
2023-09-08	26.014	26.014	26.014	26.014	26.014	0
2023-09-07	26.014	26.212	25.717	26.014	26.014	82,296
2023-09-06	26.212	26.311	25.965	26.212	26.212	22,243
2023-09-05	26.014	26.212	26.014	26.212	26.212	32,353
2023-09-04	26.410	26.410	25.915	25.965	25.965	22,653
2023-09-01	26.014	26.360	25.965	26.014	26.014	19,721
2023-08-31	26.410	26.410	25.717	26.014	26.014	13,149
2023-08-30	25.915	26.410	25.915	26.113	26.113	33,563
2023-08-29	26.756	26.756	25.915	26.014	26.014	142,689
2023-08-28	26.805	26.904	26.113	26.855	26.855	34,685
2023-08-25	26.707	26.707	26.064	26.657	26.657	173,658
2023-08-24	26.707	29.674	26.113	26.410	26.410	397,404
2023-08-23	26.657	26.707	25.767	26.608	26.608	48,130
2023-08-22	26.805	26.805	26.212	26.707	26.707	24,674
2023-08-21	26.904	27.003	26.608	26.707	26.707	49,845
2023-08-18	26.707	26.805	25.866	26.657	26.657	21,258
2023-08-17	26.707	26.707	25.717	26.509	26.509	15,617
2023-08-16	26.707	26.707	25.965	26.657	26.657	4,048
2023-08-15	26.509	26.509	25.915	26.509	26.509	25,482
2023-08-14	27.300	27.300	25.569	25.816	25.816	99,598
2023-08-11	27.300	27.300	26.904	27.300	27.300	23,308
2023-08-10	27.300	27.300	27.003	27.152	27.152	23,257
2023-08-09	27.498	27.795	26.410	27.003	27.003	127,037
2023-08-08	26.904	27.300	26.904	27.201	27.201	24,418
2023-08-07	26.904	27.300	26.805	26.904	26.904	19,616

← NewerPage 13 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.