NaviFUS Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	27.053	27.300	26.904	26.954	26.954	63,896
2023-08-02	27.498	27.498	26.904	27.201	27.201	63,240
2023-08-01	27.498	27.597	27.201	27.399	27.399	130,417
2023-07-31	27.300	27.795	27.300	27.498	27.498	15,684
2023-07-28	27.646	27.894	27.300	27.696	27.696	127,794
2023-07-27	27.696	27.696	27.498	27.547	27.547	27,044
2023-07-26	27.795	27.795	27.399	27.696	27.696	41,552
2023-07-25	27.745	27.894	27.300	27.795	27.795	34,884
2023-07-24	27.894	27.992	27.201	27.696	27.696	88,265
2023-07-21	27.696	27.795	27.152	27.696	27.696	21,237
2023-07-20	27.696	27.795	26.855	27.696	27.696	47,522
2023-07-19	27.597	27.696	27.003	27.696	27.696	70,267
2023-07-18	27.152	27.251	26.904	27.003	27.003	55,845
2023-07-17	27.498	27.696	26.904	27.003	27.003	53,285
2023-07-14	27.894	27.894	27.003	27.597	27.597	195,382
2023-07-13	28.190	28.289	27.844	27.943	27.943	134,942
2023-07-12	27.795	28.190	27.646	28.190	28.190	159,659
2023-07-11	27.251	27.696	27.102	27.300	27.300	97,520
2023-07-10	27.102	27.300	26.855	26.954	26.954	46,506
2023-07-07	27.300	27.300	26.707	26.805	26.805	61,772
2023-07-06	27.349	27.399	26.805	27.349	27.349	3,111
2023-07-05	26.904	27.003	26.805	26.855	26.855	9,098
2023-07-04	26.904	27.349	26.805	27.251	27.251	21,234
2023-07-03	27.251	27.300	26.707	27.003	27.003	69,664
2023-06-30	27.349	27.696	27.102	27.102	27.102	32,452
2023-06-29	27.251	27.795	27.102	27.795	27.795	83,812
2023-06-28	27.349	27.349	27.102	27.251	27.251	33,362
2023-06-27	27.448	27.448	26.855	27.102	27.102	62,986
2023-06-26	26.707	27.300	26.707	27.201	27.201	113,437
2023-06-21	26.707	27.053	26.360	26.509	26.509	194,820
2023-06-20	27.152	27.646	26.805	27.053	27.053	163,800
2023-06-19	27.102	27.251	27.003	27.003	27.003	43,674
2023-06-16	27.201	27.251	26.904	27.102	27.102	85,438
2023-06-15	27.201	27.201	26.805	26.904	26.904	38,883
2023-06-14	26.707	27.102	26.608	26.756	26.756	44,839
2023-06-13	27.251	27.300	27.102	27.201	27.201	73,802
2023-06-12	27.498	27.597	27.102	27.201	27.201	113,028
2023-06-09	27.745	27.745	27.201	27.498	27.498	57,474
2023-06-08	27.399	27.992	27.300	27.745	27.745	95,943
2023-06-07	28.190	28.190	27.399	27.498	27.498	69,759
2023-06-06	28.289	28.685	27.201	27.448	27.448	82,851
2023-06-05	27.300	27.300	27.102	27.201	27.201	44,484
2023-06-02	26.707	26.904	26.558	26.805	26.805	86,742
2023-06-01	26.608	26.805	26.509	26.608	26.608	93,238
2023-05-31	27.102	27.102	26.657	26.904	26.904	95,102
2023-05-30	27.597	27.597	27.102	27.349	27.349	60,966
2023-05-29	27.547	27.597	26.954	27.547	27.547	117,313
2023-05-26	27.201	27.498	26.707	27.003	27.003	84,695
2023-05-25	27.399	27.992	27.201	27.498	27.498	51,917
2023-05-24	27.795	27.795	27.102	27.251	27.251	71,999
2023-05-23	26.707	28.190	26.707	27.597	27.597	137,954
2023-05-22	26.014	26.657	26.014	26.657	26.657	21,231
2023-05-19	26.707	26.805	26.410	26.410	26.410	52,675
2023-05-18	27.448	27.448	26.113	26.410	26.410	163,366
2023-05-17	26.805	27.201	26.707	27.201	27.201	85,434
2023-05-16	26.805	26.904	26.311	26.509	26.509	154,484
2023-05-15	27.102	27.448	26.756	27.053	27.053	65,765
2023-05-12	27.201	27.795	27.102	27.152	27.152	135,265
2023-05-11	28.042	28.091	27.498	27.894	27.894	146,799
2023-05-10	29.179	29.179	27.992	28.141	28.141	125,164

← NewerPage 14 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.