NaviFUS Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	28.685	30.070	28.240	28.734	28.734	288,850
2023-05-08	28.487	28.982	27.795	27.943	27.943	239,157
2023-05-05	29.031	29.624	28.091	28.438	28.438	168,715
2023-05-04	28.289	28.536	27.894	28.536	28.536	95,446
2023-05-03	28.487	28.487	27.992	28.190	28.190	127,284
2023-05-02	28.091	28.734	28.091	28.438	28.438	115,454
2023-04-28	28.091	28.339	27.992	28.190	28.190	94,023
2023-04-27	28.141	28.982	27.992	28.734	28.734	88,878
2023-04-26	28.190	28.487	28.091	28.487	28.487	146,541
2023-04-25	29.179	29.179	28.190	28.784	28.784	141,342
2023-04-24	28.586	28.932	28.487	28.833	28.833	126,006
2023-04-21	29.278	29.278	28.586	28.784	28.784	147,454
2023-04-20	29.674	29.773	28.883	28.883	28.883	201,695
2023-04-19	28.932	29.674	28.685	28.784	28.784	111,209
2023-04-18	29.080	29.179	28.883	29.031	29.031	112,320
2023-04-17	29.476	29.575	29.080	29.328	29.328	198,844
2023-04-14	29.723	29.822	29.575	29.773	29.773	193,255
2023-04-13	30.218	30.762	29.575	29.921	29.921	283,811
2023-04-12	29.872	30.811	29.674	30.267	30.267	569,977
2023-04-11	29.179	30.713	29.179	30.169	30.169	1,044,997
2023-04-10	29.080	29.526	28.883	29.476	29.476	579,072
2023-04-07	28.685	29.427	28.438	28.982	28.982	346,701
2023-04-06	28.685	29.278	28.487	29.080	29.080	214,788
2023-03-31	28.883	28.982	28.685	28.883	28.883	75,222
2023-03-30	29.427	29.427	28.685	29.130	29.130	145,167
2023-03-29	29.377	29.427	29.080	29.427	29.427	123,442
2023-03-28	29.674	29.674	28.734	29.278	29.278	191,491
2023-03-27	29.773	29.971	29.377	29.526	29.526	289,072
2023-03-24	29.031	29.130	28.685	29.031	29.031	131,459
2023-03-23	29.130	29.130	28.685	28.982	28.982	155,411
2023-03-22	29.575	29.575	28.734	29.229	29.229	306,675
2023-03-21	29.427	29.971	28.982	29.822	29.822	392,977
2023-03-20	29.377	29.575	28.586	28.685	28.685	507,676
2023-03-17	29.476	29.921	29.328	29.773	29.773	125,847
2023-03-16	30.465	30.614	28.438	28.685	28.685	439,269
2023-03-15	30.663	30.910	30.515	30.762	30.762	270,108
2023-03-14	30.762	31.158	30.564	30.811	30.811	392,728
2023-03-13	31.603	31.751	30.713	30.910	30.910	560,487
2023-03-10	31.801	32.345	31.652	31.751	31.751	462,462
2023-03-09	32.592	32.889	31.850	31.850	31.850	576,463
2023-03-08	31.949	32.889	31.652	32.740	32.740	594,023
2023-03-07	31.504	32.394	31.454	32.097	32.097	295,059
2023-03-06	31.504	32.246	31.355	31.652	31.652	588,079
2023-03-03	31.504	31.801	31.108	31.751	31.751	730,783
2023-03-02	32.444	33.433	30.663	31.454	31.454	1,229,082
2023-03-01	32.691	34.471	31.603	33.284	33.284	1,553,716
2023-02-24	31.504	32.740	30.663	32.147	32.147	1,008,596
2023-02-23	31.504	32.592	31.108	31.355	31.355	935,261
2023-02-22	32.048	32.592	31.306	31.751	31.751	866,415
2023-02-21	31.355	33.037	30.416	31.751	31.751	2,203,750
2023-02-20	27.745	31.751	27.498	30.663	30.663	2,015,921
2023-02-17	27.201	27.696	26.558	27.498	27.498	342,832
2023-02-16	27.696	28.190	26.954	27.498	27.498	390,142
2023-02-15	27.300	27.696	26.509	27.696	27.696	366,967
2023-02-14	26.608	27.894	26.410	27.300	27.300	531,747
2023-02-13	25.915	26.805	25.866	26.014	26.014	169,951
2023-02-10	26.904	27.102	25.421	25.717	25.717	441,292
2023-02-09	25.965	28.289	25.915	27.251	27.251	1,049,772
2023-02-08	25.470	25.965	25.371	25.816	25.816	200,681
2023-02-07	25.421	25.816	25.421	25.717	25.717	96,644

← NewerPage 15 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.