NaviFUS Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	25.371	25.767	25.322	25.668	25.668	111,228
2023-02-03	25.816	25.816	25.371	25.619	25.619	192,418
2023-02-02	26.113	26.805	24.926	25.717	25.717	553,205
2023-02-01	24.283	26.608	24.283	26.608	26.608	159,493
2023-01-31	24.530	24.926	24.085	24.432	24.432	121,525
2023-01-30	23.838	24.926	23.838	24.728	24.728	187,368
2023-01-17	23.492	23.888	23.492	23.838	23.838	10,332
2023-01-16	23.789	23.838	23.541	23.739	23.739	41,620
2023-01-13	23.393	23.838	23.393	23.838	23.838	12,794
2023-01-12	23.640	23.640	23.294	23.442	23.442	112,422
2023-01-11	23.640	23.888	23.541	23.739	23.739	51,616
2023-01-10	23.690	23.739	23.492	23.640	23.640	25,885
2023-01-09	23.690	23.739	23.492	23.492	23.492	49,538
2023-01-06	23.492	23.838	23.492	23.789	23.789	52,628
2023-01-05	23.541	23.640	23.442	23.640	23.640	52,526
2023-01-04	23.640	23.739	23.492	23.541	23.541	34,373
2023-01-03	23.541	23.838	23.195	23.442	23.442	29,825
2022-12-30	24.036	24.135	23.442	23.640	23.640	31,350
2022-12-29	23.591	24.135	23.492	24.135	24.135	24,370
2022-12-28	23.640	24.036	23.591	23.640	23.640	53,592
2022-12-27	23.739	24.036	23.541	23.739	23.739	47,426
2022-12-26	24.135	24.283	23.047	23.937	23.937	66,840
2022-12-23	23.739	24.085	23.690	23.739	23.739	47,819
2022-12-22	23.739	24.135	23.640	23.888	23.888	40,843
2022-12-21	25.223	25.223	24.234	24.333	24.333	206,959
2022-12-20	26.212	26.805	24.135	24.135	24.135	538,893
2022-12-19	23.591	24.283	23.344	24.184	24.184	253,804
2022-12-16	23.690	23.690	23.344	23.690	23.690	36,698
2022-12-15	23.541	23.640	23.393	23.393	23.393	49,792
2022-12-14	23.442	23.541	23.344	23.492	23.492	48,618
2022-12-13	23.591	24.036	23.393	23.442	23.442	152,113
2022-12-12	23.195	24.184	23.195	23.195	23.195	80,707
2022-12-09	23.640	23.640	23.344	23.591	23.591	70,829
2022-12-08	23.541	23.888	23.344	23.393	23.393	72,993
2022-12-07	23.146	23.442	23.146	23.442	23.442	32,798
2022-12-06	23.344	23.492	23.146	23.294	23.294	100,077
2022-12-05	23.690	23.838	23.245	23.789	23.789	116,213
2022-12-02	23.640	24.085	23.344	23.344	23.344	33,716
2022-12-01	23.937	23.937	23.344	23.541	23.541	126,272
2022-11-30	23.690	23.986	23.690	23.838	23.838	9,604
2022-11-29	23.739	23.986	23.690	23.690	23.690	11,929
2022-11-28	23.739	24.085	23.640	24.085	24.085	88,977
2022-11-25	23.888	24.827	23.739	24.333	24.333	114,985
2022-11-24	23.690	23.838	23.591	23.838	23.838	27,604
2022-11-23	23.789	23.937	23.541	23.789	23.789	24,670
2022-11-22	24.877	24.877	23.640	23.739	23.739	82,397
2022-11-21	23.986	25.322	23.739	24.877	24.877	178,448
2022-11-18	23.344	24.184	23.344	23.986	23.986	71,005
2022-11-17	23.690	23.789	22.948	23.344	23.344	32,695
2022-11-16	23.442	23.838	22.948	23.690	23.690	98,293
2022-11-15	23.591	23.591	22.948	23.344	23.344	48,756
2022-11-14	23.739	23.739	23.146	23.245	23.245	12,306
2022-11-11	23.739	24.432	23.245	23.245	23.245	24,474
2022-11-10	23.937	24.036	23.146	23.195	23.195	112,026
2022-11-09	24.679	24.679	24.234	24.333	24.333	80,278
2022-11-08	24.778	25.025	24.135	24.234	24.234	55,359
2022-11-07	23.739	24.827	23.492	24.778	24.778	70,778
2022-11-04	23.245	24.629	23.245	23.986	23.986	52,527
2022-11-03	23.344	23.344	22.997	23.294	23.294	19,967
2022-11-02	23.739	23.789	23.047	23.393	23.393	77,259

← NewerPage 16 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.