NaviFUS Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 19.189 | 19.189 | 18.596 | 18.892 | 18.892 | 67,384 |
| 2022-08-05 | 19.189 | 19.288 | 18.794 | 19.090 | 19.090 | 71,982 |
| 2022-08-04 | 18.645 | 19.288 | 18.398 | 18.695 | 18.695 | 152,578 |
| 2022-08-03 | 18.991 | 18.991 | 18.645 | 18.645 | 18.645 | 203,208 |
| 2022-08-02 | 19.090 | 19.387 | 18.546 | 19.239 | 19.239 | 93,203 |
| 2022-08-01 | 19.387 | 19.486 | 19.090 | 19.090 | 19.090 | 188,559 |
| 2022-07-29 | 19.783 | 19.931 | 19.486 | 19.585 | 19.585 | 192,800 |
| 2022-07-28 | 19.783 | 19.783 | 19.288 | 19.387 | 19.387 | 315,706 |
| 2022-07-27 | 20.277 | 20.277 | 19.288 | 19.585 | 19.585 | 125,617 |
| 2022-07-26 | 20.673 | 21.365 | 19.684 | 19.783 | 19.783 | 221,488 |
| 2022-07-25 | 19.684 | 20.821 | 19.684 | 20.525 | 20.525 | 336,055 |
| 2022-07-22 | 20.277 | 20.277 | 19.090 | 19.783 | 19.783 | 229,684 |
| 2022-07-21 | 19.882 | 19.882 | 18.991 | 19.535 | 19.535 | 125,669 |
| 2022-07-20 | 19.288 | 19.783 | 19.041 | 19.783 | 19.783 | 97,065 |
| 2022-07-19 | 20.277 | 20.327 | 19.189 | 19.783 | 19.783 | 273,780 |
| 2022-07-18 | 20.277 | 20.426 | 19.585 | 20.129 | 20.129 | 271,049 |
| 2022-07-15 | 20.277 | 20.376 | 19.684 | 20.178 | 20.178 | 358,569 |
| 2022-07-14 | 19.684 | 20.772 | 19.585 | 19.783 | 19.783 | 163,285 |
| 2022-07-13 | 19.486 | 19.684 | 19.288 | 19.684 | 19.684 | 24,479 |
| 2022-07-12 | 19.980 | 20.178 | 18.200 | 19.387 | 19.387 | 231,066 |
| 2022-07-11 | 19.338 | 20.871 | 19.338 | 20.574 | 20.574 | 254,603 |
| 2022-07-08 | 19.684 | 19.684 | 18.497 | 18.991 | 18.991 | 207,374 |
| 2022-07-07 | 19.684 | 19.684 | 17.755 | 19.585 | 19.585 | 188,333 |
| 2022-07-06 | 19.288 | 19.882 | 18.991 | 19.535 | 19.535 | 141,670 |
| 2022-07-05 | 19.783 | 19.783 | 18.695 | 18.991 | 18.991 | 282,811 |
| 2022-07-04 | 22.107 | 22.107 | 18.744 | 19.585 | 19.585 | 402,182 |
| 2022-07-01 | 23.640 | 23.838 | 21.563 | 22.305 | 22.305 | 602,995 |
| 2022-06-30 | 24.728 | 25.421 | 23.344 | 23.739 | 23.739 | 963,910 |
| 2022-06-29 | 24.481 | 25.767 | 24.036 | 25.470 | 25.470 | 728,994 |
| 2022-06-28 | 24.085 | 24.827 | 23.541 | 24.135 | 24.135 | 449,303 |
| 2022-06-27 | 24.976 | 25.322 | 24.530 | 24.679 | 24.679 | 670,140 |
| 2022-06-24 | 24.827 | 26.311 | 23.937 | 24.234 | 24.234 | 615,041 |
| 2022-06-23 | 27.201 | 28.190 | 23.739 | 24.333 | 24.333 | 1,381,463 |
← NewerPage 18 of 18 · 1,053 trading days
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.