NaviFUS Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 20.800 | 20.800 | 20.300 | 20.600 | 20.600 | 30,100 |
| 2026-01-15 | 20.450 | 20.950 | 20.250 | 20.350 | 20.350 | 22,000 |
| 2026-01-14 | 20.500 | 21.000 | 20.500 | 20.500 | 20.500 | 14,000 |
| 2026-01-13 | 20.900 | 21.450 | 20.400 | 20.500 | 20.500 | 63,000 |
| 2026-01-12 | 20.050 | 20.950 | 19.700 | 20.600 | 20.600 | 152,049 |
| 2026-01-09 | 20.100 | 20.600 | 20.100 | 20.150 | 20.150 | 44,000 |
| 2026-01-08 | 20.600 | 20.600 | 20.050 | 20.100 | 20.100 | 56,000 |
| 2026-01-07 | 20.400 | 20.900 | 20.000 | 20.200 | 20.200 | 42,000 |
| 2026-01-06 | 19.850 | 20.400 | 19.850 | 20.400 | 20.400 | 35,010 |
| 2026-01-05 | 19.950 | 20.100 | 19.850 | 20.000 | 20.000 | 54,010 |
| 2026-01-02 | 20.100 | 20.100 | 19.800 | 20.050 | 20.050 | 10,000 |
| 2025-12-31 | 20.300 | 20.300 | 20.050 | 20.100 | 20.100 | 24,000 |
| 2025-12-30 | 20.100 | 20.200 | 20.100 | 20.200 | 20.200 | 7,000 |
| 2025-12-29 | 21.000 | 21.000 | 20.050 | 20.450 | 20.450 | 37,001 |
| 2025-12-26 | 20.300 | 20.500 | 20.200 | 20.200 | 20.200 | 49,000 |
| 2025-12-24 | 20.250 | 20.400 | 20.250 | 20.300 | 20.300 | 84,000 |
| 2025-12-23 | 20.650 | 20.650 | 20.300 | 20.300 | 20.300 | 32,000 |
| 2025-12-22 | 20.850 | 20.850 | 20.400 | 20.400 | 20.400 | 50,000 |
| 2025-12-19 | 20.250 | 20.400 | 20.200 | 20.350 | 20.350 | 36,000 |
| 2025-12-18 | 20.850 | 20.850 | 20.300 | 20.300 | 20.300 | 75,000 |
| 2025-12-17 | 20.400 | 20.450 | 20.300 | 20.450 | 20.450 | 33,000 |
| 2025-12-16 | 20.400 | 20.400 | 20.300 | 20.350 | 20.350 | 40,000 |
| 2025-12-15 | 20.850 | 20.850 | 20.350 | 20.400 | 20.400 | 22,000 |
| 2025-12-12 | 20.800 | 20.800 | 20.300 | 20.350 | 20.350 | 70,000 |
| 2025-12-11 | 20.350 | 20.600 | 20.300 | 20.400 | 20.400 | 33,000 |
| 2025-12-10 | 20.550 | 20.550 | 20.300 | 20.350 | 20.350 | 36,000 |
| 2025-12-09 | 20.600 | 20.750 | 20.550 | 20.550 | 20.550 | 48,000 |
| 2025-12-08 | 20.500 | 21.000 | 20.500 | 20.800 | 20.800 | 45,000 |
| 2025-12-05 | 20.500 | 21.050 | 20.500 | 20.550 | 20.550 | 53,000 |
| 2025-12-04 | 20.650 | 20.750 | 20.450 | 20.450 | 20.450 | 25,000 |
| 2025-12-03 | 21.000 | 21.100 | 20.500 | 20.550 | 20.550 | 35,000 |
| 2025-12-02 | 21.150 | 21.250 | 20.700 | 20.950 | 20.950 | 12,004 |
| 2025-12-01 | 21.400 | 21.450 | 20.950 | 21.250 | 21.250 | 29,000 |
| 2025-11-28 | 20.600 | 21.200 | 20.550 | 21.000 | 21.000 | 84,100 |
| 2025-11-27 | 20.850 | 20.950 | 20.450 | 20.800 | 20.800 | 78,000 |
| 2025-11-26 | 20.900 | 21.000 | 20.300 | 20.850 | 20.850 | 111,000 |
| 2025-11-25 | 19.850 | 20.400 | 19.750 | 19.900 | 19.900 | 54,000 |
| 2025-11-24 | 19.350 | 20.000 | 19.300 | 19.850 | 19.850 | 24,000 |
| 2025-11-21 | 20.000 | 20.000 | 19.300 | 19.400 | 19.400 | 53,000 |
| 2025-11-20 | 19.300 | 19.500 | 19.300 | 19.500 | 19.500 | 10,000 |
| 2025-11-19 | 20.100 | 20.100 | 19.550 | 19.800 | 19.800 | 23,000 |
| 2025-11-18 | 19.750 | 19.800 | 19.600 | 19.600 | 19.600 | 31,015 |
| 2025-11-17 | 19.800 | 20.150 | 19.700 | 19.700 | 19.700 | 41,078 |
| 2025-11-14 | 20.000 | 20.000 | 19.850 | 19.900 | 19.900 | 19,000 |
| 2025-11-13 | 19.500 | 20.100 | 19.500 | 20.000 | 20.000 | 53,000 |
| 2025-11-12 | 20.400 | 20.400 | 20.000 | 20.000 | 20.000 | 85,000 |
| 2025-11-11 | 20.800 | 21.350 | 20.350 | 20.500 | 20.500 | 56,000 |
| 2025-11-10 | 21.050 | 21.050 | 20.500 | 20.700 | 20.700 | 45,000 |
| 2025-11-07 | 20.500 | 21.100 | 20.500 | 21.100 | 21.100 | 40,020 |
| 2025-11-06 | 21.500 | 21.500 | 20.500 | 20.500 | 20.500 | 24,000 |
| 2025-11-05 | 20.650 | 20.650 | 20.400 | 20.500 | 20.500 | 79,000 |
| 2025-11-04 | 21.200 | 21.200 | 20.500 | 20.700 | 20.700 | 62,000 |
| 2025-11-03 | 22.100 | 22.100 | 21.000 | 21.200 | 21.200 | 43,000 |
| 2025-10-31 | 20.800 | 22.150 | 20.800 | 21.700 | 21.700 | 164,060 |
| 2025-10-30 | 20.750 | 20.850 | 20.600 | 20.800 | 20.800 | 62,000 |
| 2025-10-29 | 20.600 | 20.800 | 20.450 | 20.700 | 20.700 | 121,100 |
| 2025-10-28 | 20.350 | 20.950 | 20.350 | 20.600 | 20.600 | 41,000 |
| 2025-10-27 | 20.700 | 20.800 | 20.450 | 20.700 | 20.700 | 120,000 |
| 2025-10-23 | 20.500 | 20.750 | 20.350 | 20.750 | 20.750 | 20,000 |
| 2025-10-22 | 20.700 | 20.700 | 20.300 | 20.600 | 20.600 | 29,000 |
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.