NaviFUS Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	23.838	25.025	23.047	23.047	23.047	367,412
2022-10-31	21.860	23.986	21.860	23.838	23.838	374,417
2022-10-28	21.167	21.860	21.069	21.860	21.860	158,934
2022-10-27	21.266	21.613	21.167	21.266	21.266	86,468
2022-10-26	20.970	21.860	20.970	21.860	21.860	52,834
2022-10-25	21.563	21.563	20.970	21.563	21.563	81,746
2022-10-24	20.970	21.761	20.920	21.464	21.464	47,720
2022-10-21	20.920	20.970	20.772	20.871	20.871	30,402
2022-10-20	20.871	21.217	20.574	21.118	21.118	77,685
2022-10-19	20.772	21.613	20.772	21.563	21.563	18,862
2022-10-18	20.772	21.069	20.623	21.069	21.069	12,649
2022-10-17	20.376	20.772	20.178	20.673	20.673	100,552
2022-10-14	20.376	20.970	20.277	20.970	20.970	82,423
2022-10-13	21.464	21.464	19.684	19.980	19.980	119,362
2022-10-12	22.453	22.453	20.574	21.514	21.514	185,439
2022-10-11	22.750	22.849	22.157	22.453	22.453	163,960
2022-10-07	23.096	23.690	23.047	23.146	23.146	54,090
2022-10-06	23.294	23.591	22.750	23.047	23.047	79,720
2022-10-05	23.442	23.739	23.245	23.739	23.739	53,417
2022-10-04	23.245	23.442	22.898	23.245	23.245	53,233
2022-10-03	23.541	23.541	22.552	22.750	22.750	174,062
2022-09-30	24.382	24.382	23.492	23.739	23.739	199,680
2022-09-29	24.530	24.827	24.234	24.234	24.234	158,473
2022-09-28	25.717	25.717	24.432	24.432	24.432	146,373
2022-09-27	24.827	25.767	24.580	25.767	25.767	163,697
2022-09-26	25.619	25.619	24.135	24.234	24.234	357,082
2022-09-23	25.421	26.311	25.223	25.668	25.668	254,218
2022-09-22	25.520	25.520	25.520	25.520	25.520	0
2022-09-21	25.520	25.520	25.520	25.520	25.520	0
2022-09-20	25.520	25.520	25.520	25.520	25.520	0
2022-09-19	25.520	25.520	25.520	25.520	25.520	0
2022-09-16	26.163	26.509	25.322	25.520	25.520	279,306
2022-09-15	26.904	27.201	25.322	25.965	25.965	393,395
2022-09-14	26.509	27.646	25.816	26.608	26.608	858,458
2022-09-13	24.530	26.707	24.184	26.064	26.064	363,478
2022-09-12	24.530	24.827	24.234	24.382	24.382	409,318
2022-09-08	24.827	24.976	24.530	24.580	24.580	308,069
2022-09-07	25.074	25.124	24.184	24.432	24.432	367,745
2022-09-06	26.805	26.805	25.074	25.223	25.223	640,528
2022-09-05	26.805	27.795	26.410	26.608	26.608	483,230
2022-09-02	27.646	27.795	26.311	26.558	26.558	469,971
2022-09-01	28.141	28.883	27.300	27.745	27.745	367,595
2022-08-31	29.624	29.773	28.091	28.685	28.685	1,017,603
2022-08-30	28.784	30.663	28.388	29.872	29.872	1,167,015
2022-08-29	27.399	28.586	25.520	27.992	27.992	1,003,669
2022-08-26	24.976	28.586	24.728	27.894	27.894	1,606,981
2022-08-25	24.728	25.421	23.640	24.877	24.877	456,880
2022-08-24	26.707	26.805	24.530	24.629	24.629	897,056
2022-08-23	27.844	29.476	25.816	26.311	26.311	1,620,962
2022-08-22	23.245	28.487	22.750	28.487	28.487	1,853,917
2022-08-19	21.761	23.591	20.772	22.997	22.997	1,449,658
2022-08-18	19.486	21.464	19.387	20.920	20.920	557,254
2022-08-17	18.794	19.486	18.794	19.387	19.387	107,963
2022-08-16	19.140	19.239	18.744	19.239	19.239	292,155
2022-08-15	19.288	19.338	18.942	19.041	19.041	127,526
2022-08-12	19.387	19.387	18.991	19.090	19.090	35,970
2022-08-11	19.387	19.436	18.991	19.140	19.140	28,873
2022-08-10	18.794	19.239	18.794	19.189	19.189	50,316
2022-08-09	19.239	19.288	18.794	18.942	18.942	77,249
2022-08-08	19.189	19.189	18.596	18.892	18.892	67,384

← NewerPage 17 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.