NaviFUS Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	16.000	16.050	15.900	16.000	16.000	15,000
2026-07-20	15.500	16.150	15.500	16.000	16.000	35,000
2026-07-17	16.250	16.300	16.000	16.000	16.000	63,000
2026-07-16	16.300	16.350	16.200	16.300	16.300	13,000
2026-07-15	16.650	16.650	16.300	16.300	16.300	46,000
2026-07-14	16.600	16.600	16.300	16.300	16.300	20,000
2026-07-13	16.650	16.700	16.350	16.650	16.650	35,000
2026-07-10	16.650	16.650	16.650	16.650	16.650	0
2026-07-09	16.850	16.850	16.100	16.650	16.650	52,097
2026-07-08	16.500	16.900	16.300	16.900	16.900	54,000
2026-07-07	17.000	17.000	16.500	16.500	16.500	49,957
2026-07-06	16.900	17.000	16.600	16.700	16.700	47,000
2026-07-03	16.500	17.050	16.500	16.900	16.900	58,000
2026-07-02	17.050	17.050	16.950	17.000	17.000	15,000
2026-07-01	17.000	17.000	16.700	16.700	16.700	53,002
2026-06-30	17.400	17.400	16.300	17.000	17.000	185,000
2026-06-29	16.900	17.150	16.900	16.900	16.900	24,000
2026-06-26	17.150	17.150	16.850	16.900	16.900	39,000
2026-06-25	17.150	17.500	16.900	17.150	17.150	44,000
2026-06-24	17.200	17.200	17.150	17.150	17.150	18,000
2026-06-23	17.150	17.300	17.150	17.150	17.150	18,000
2026-06-22	17.600	17.600	17.300	17.350	17.350	49,000
2026-06-18	17.000	18.000	16.850	17.900	17.900	111,000
2026-06-17	17.000	17.600	16.550	17.350	17.350	40,000
2026-06-16	17.500	17.500	16.750	16.750	16.750	41,000
2026-06-15	16.600	17.400	16.600	16.700	16.700	31,000
2026-06-12	17.550	17.550	16.550	16.550	16.550	22,020
2026-06-11	16.900	17.000	16.100	16.250	16.250	44,420
2026-06-10	16.700	17.350	16.500	16.900	16.900	34,000
2026-06-09	16.700	16.850	16.700	16.800	16.800	28,000
2026-06-08	16.600	17.000	16.600	16.800	16.800	57,000
2026-06-05	17.000	17.250	16.750	17.100	17.100	32,000
2026-06-04	17.100	17.100	16.950	16.950	16.950	53,000
2026-06-03	16.850	17.100	16.850	16.950	16.950	35,000
2026-06-02	17.100	17.300	17.000	17.300	17.300	44,400
2026-06-01	17.400	17.400	17.100	17.100	17.100	45,062
2026-05-29	17.750	18.500	17.400	17.400	17.400	56,000
2026-05-28	17.850	17.850	17.100	17.600	17.600	95,000
2026-05-27	18.000	18.100	17.900	17.900	17.900	55,000
2026-05-26	18.600	18.600	18.050	18.100	18.100	27,000
2026-05-25	18.250	18.250	18.050	18.050	18.050	59,000
2026-05-22	18.450	18.450	18.300	18.300	18.300	5,000
2026-05-21	18.300	18.500	18.200	18.450	18.450	33,000
2026-05-20	18.100	18.200	18.100	18.150	18.150	28,000
2026-05-19	18.450	18.500	18.100	18.100	18.100	27,000
2026-05-18	18.600	18.650	18.000	18.050	18.050	23,000
2026-05-15	18.200	18.950	18.100	18.200	18.200	30,000
2026-05-14	18.800	19.000	18.150	18.200	18.200	72,000
2026-05-13	18.100	18.900	18.100	18.100	18.100	63,000
2026-05-12	19.100	19.100	18.000	18.250	18.250	109,050
2026-05-11	18.400	19.200	18.000	18.000	18.000	149,785
2026-05-08	18.100	18.500	18.000	18.000	18.000	32,448
2026-05-07	18.500	18.500	18.200	18.200	18.200	79,000
2026-05-06	18.250	18.500	18.200	18.350	18.350	64,000
2026-05-05	18.200	18.800	18.200	18.500	18.500	23,000
2026-05-04	19.000	19.200	18.200	18.200	18.200	99,050
2026-04-30	18.450	19.000	18.300	19.000	19.000	53,000
2026-04-29	18.700	18.700	18.300	18.350	18.350	48,000
2026-04-28	18.350	19.000	18.350	18.700	18.700	13,000
2026-04-27	19.000	20.400	19.000	19.500	19.500	66,000

← NewerPage 2 of 18 · 1,051 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.