NaviFUS Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 19.000 | 19.200 | 18.600 | 18.900 | 18.900 | 40,000 |
| 2026-04-23 | 18.600 | 18.950 | 18.450 | 18.600 | 18.600 | 136,060 |
| 2026-04-22 | 18.600 | 18.600 | 18.050 | 18.450 | 18.450 | 53,000 |
| 2026-04-21 | 18.200 | 18.700 | 18.200 | 18.600 | 18.600 | 16,000 |
| 2026-04-20 | 18.600 | 19.100 | 18.000 | 18.700 | 18.700 | 90,000 |
| 2026-04-17 | 17.750 | 18.500 | 17.750 | 18.500 | 18.500 | 65,000 |
| 2026-04-16 | 18.350 | 18.350 | 17.700 | 17.750 | 17.750 | 30,000 |
| 2026-04-15 | 18.150 | 18.550 | 17.600 | 17.850 | 17.850 | 41,000 |
| 2026-04-14 | 18.400 | 18.900 | 17.850 | 18.150 | 18.150 | 105,000 |
| 2026-04-13 | 17.200 | 18.400 | 17.050 | 18.400 | 18.400 | 140,001 |
| 2026-04-10 | 16.800 | 17.000 | 16.750 | 16.750 | 16.750 | 25,000 |
| 2026-04-09 | 16.900 | 16.950 | 16.750 | 16.800 | 16.800 | 19,000 |
| 2026-04-08 | 16.850 | 16.900 | 16.850 | 16.900 | 16.900 | 24,000 |
| 2026-04-07 | 16.900 | 17.100 | 16.900 | 17.000 | 17.000 | 7,000 |
| 2026-04-02 | 16.700 | 16.850 | 16.700 | 16.800 | 16.800 | 9,000 |
| 2026-04-01 | 16.800 | 17.200 | 16.600 | 16.700 | 16.700 | 37,000 |
| 2026-03-31 | 16.800 | 17.250 | 16.800 | 16.800 | 16.800 | 20,000 |
| 2026-03-30 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 16,000 |
| 2026-03-27 | 16.950 | 16.950 | 16.700 | 16.800 | 16.800 | 27,008 |
| 2026-03-26 | 17.200 | 17.200 | 16.950 | 16.950 | 16.950 | 24,000 |
| 2026-03-25 | 17.000 | 17.200 | 17.000 | 17.050 | 17.050 | 18,000 |
| 2026-03-24 | 17.000 | 17.000 | 16.900 | 17.000 | 17.000 | 17,000 |
| 2026-03-23 | 17.200 | 17.200 | 17.000 | 17.000 | 17.000 | 40,000 |
| 2026-03-20 | 17.400 | 17.450 | 17.350 | 17.350 | 17.350 | 22,000 |
| 2026-03-19 | 17.750 | 17.800 | 17.400 | 17.400 | 17.400 | 24,015 |
| 2026-03-18 | 17.950 | 17.950 | 17.650 | 17.750 | 17.750 | 52,000 |
| 2026-03-17 | 17.050 | 17.700 | 17.050 | 17.250 | 17.250 | 135,000 |
| 2026-03-16 | 17.000 | 17.100 | 16.600 | 17.000 | 17.000 | 87,009 |
| 2026-03-13 | 17.200 | 17.400 | 16.800 | 17.050 | 17.050 | 115,000 |
| 2026-03-12 | 18.000 | 18.100 | 17.100 | 17.400 | 17.400 | 158,000 |
| 2026-03-11 | 17.800 | 18.200 | 17.300 | 17.900 | 17.900 | 175,000 |
| 2026-03-10 | 18.500 | 18.950 | 17.000 | 17.800 | 17.800 | 123,000 |
| 2026-03-09 | 19.000 | 19.000 | 17.250 | 18.000 | 18.000 | 130,000 |
| 2026-03-06 | 19.300 | 19.750 | 19.000 | 19.050 | 19.050 | 15,000 |
| 2026-03-05 | 19.650 | 19.650 | 19.050 | 19.100 | 19.100 | 11,000 |
| 2026-03-04 | 19.000 | 19.000 | 18.000 | 18.850 | 18.850 | 64,000 |
| 2026-03-03 | 19.600 | 19.850 | 19.000 | 19.600 | 19.600 | 76,000 |
| 2026-03-02 | 19.850 | 19.950 | 19.500 | 19.500 | 19.500 | 19,000 |
| 2026-02-26 | 19.950 | 19.950 | 19.300 | 19.350 | 19.350 | 46,030 |
| 2026-02-25 | 19.400 | 19.550 | 19.350 | 19.350 | 19.350 | 40,000 |
| 2026-02-24 | 19.950 | 19.950 | 19.500 | 19.600 | 19.600 | 20,000 |
| 2026-02-23 | 20.000 | 20.000 | 19.250 | 19.500 | 19.500 | 30,211 |
| 2026-02-11 | 19.850 | 19.850 | 18.800 | 19.700 | 19.700 | 40,000 |
| 2026-02-10 | 19.400 | 19.800 | 19.200 | 19.250 | 19.250 | 28,000 |
| 2026-02-09 | 19.200 | 19.900 | 19.200 | 19.400 | 19.400 | 11,000 |
| 2026-02-06 | 20.050 | 20.100 | 19.250 | 19.600 | 19.600 | 45,045 |
| 2026-02-05 | 20.000 | 20.100 | 19.600 | 19.600 | 19.600 | 34,050 |
| 2026-02-04 | 19.700 | 19.950 | 19.500 | 19.800 | 19.800 | 26,000 |
| 2026-02-03 | 19.900 | 20.000 | 19.850 | 19.900 | 19.900 | 13,000 |
| 2026-02-02 | 20.050 | 20.050 | 19.700 | 19.900 | 19.900 | 72,000 |
| 2026-01-30 | 19.850 | 20.050 | 19.600 | 20.050 | 20.050 | 45,000 |
| 2026-01-29 | 20.200 | 20.200 | 20.000 | 20.050 | 20.050 | 25,000 |
| 2026-01-28 | 20.100 | 20.350 | 20.000 | 20.350 | 20.350 | 43,000 |
| 2026-01-27 | 20.000 | 20.200 | 20.000 | 20.200 | 20.200 | 29,287 |
| 2026-01-26 | 20.000 | 20.200 | 19.600 | 20.000 | 20.000 | 60,000 |
| 2026-01-23 | 20.200 | 20.400 | 20.000 | 20.250 | 20.250 | 57,000 |
| 2026-01-22 | 20.050 | 20.450 | 20.050 | 20.200 | 20.200 | 29,000 |
| 2026-01-21 | 20.300 | 20.300 | 19.500 | 20.050 | 20.050 | 64,050 |
| 2026-01-20 | 20.500 | 20.500 | 20.300 | 20.300 | 20.300 | 84,000 |
| 2026-01-19 | 20.600 | 20.600 | 20.300 | 20.500 | 20.500 | 43,000 |
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.