NaviFUS Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 20.250 | 20.550 | 20.250 | 20.350 | 20.350 | 51,000 |
| 2025-10-20 | 20.200 | 20.500 | 20.200 | 20.500 | 20.500 | 52,000 |
| 2025-10-17 | 20.750 | 20.750 | 20.100 | 20.250 | 20.250 | 38,000 |
| 2025-10-16 | 20.800 | 20.800 | 20.200 | 20.250 | 20.250 | 23,000 |
| 2025-10-15 | 20.000 | 20.350 | 20.000 | 20.350 | 20.350 | 76,005 |
| 2025-10-14 | 20.000 | 20.200 | 20.000 | 20.150 | 20.150 | 43,000 |
| 2025-10-13 | 19.750 | 20.150 | 19.750 | 20.000 | 20.000 | 24,670 |
| 2025-10-09 | 20.100 | 20.200 | 20.000 | 20.000 | 20.000 | 56,000 |
| 2025-10-08 | 20.000 | 20.200 | 20.000 | 20.100 | 20.100 | 54,000 |
| 2025-10-07 | 20.200 | 20.800 | 20.000 | 20.050 | 20.050 | 41,479 |
| 2025-10-03 | 20.000 | 20.100 | 20.000 | 20.100 | 20.100 | 23,000 |
| 2025-10-02 | 20.250 | 20.250 | 20.000 | 20.250 | 20.250 | 53,000 |
| 2025-10-01 | 20.650 | 20.650 | 20.150 | 20.450 | 20.450 | 39,100 |
| 2025-09-30 | 20.100 | 20.950 | 20.050 | 20.650 | 20.650 | 90,004 |
| 2025-09-29 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2025-09-26 | 20.100 | 20.200 | 20.000 | 20.000 | 20.000 | 72,000 |
| 2025-09-25 | 20.100 | 20.600 | 20.100 | 20.300 | 20.300 | 61,000 |
| 2025-09-24 | 20.550 | 21.000 | 20.200 | 20.700 | 20.700 | 66,080 |
| 2025-09-23 | 20.300 | 20.500 | 20.200 | 20.500 | 20.500 | 46,100 |
| 2025-09-22 | 20.700 | 20.700 | 20.000 | 20.300 | 20.300 | 99,200 |
| 2025-09-19 | 20.750 | 21.400 | 20.300 | 21.000 | 21.000 | 125,000 |
| 2025-09-18 | 22.200 | 22.200 | 20.300 | 20.750 | 20.750 | 182,000 |
| 2025-09-17 | 22.500 | 23.950 | 21.500 | 22.000 | 22.000 | 475,001 |
| 2025-09-16 | 20.700 | 22.100 | 20.600 | 22.100 | 22.100 | 437,200 |
| 2025-09-15 | 20.500 | 20.500 | 20.000 | 20.100 | 20.100 | 60,383 |
| 2025-09-12 | 20.000 | 20.100 | 19.800 | 19.850 | 19.850 | 69,000 |
| 2025-09-11 | 20.100 | 20.100 | 19.800 | 20.100 | 20.100 | 77,000 |
| 2025-09-10 | 19.850 | 20.000 | 19.850 | 19.900 | 19.900 | 30,000 |
| 2025-09-09 | 19.750 | 20.000 | 19.750 | 19.850 | 19.850 | 47,100 |
| 2025-09-08 | 20.050 | 20.050 | 19.700 | 19.850 | 19.850 | 61,001 |
| 2025-09-05 | 20.750 | 20.750 | 19.450 | 20.050 | 20.050 | 96,000 |
| 2025-09-04 | 19.850 | 21.000 | 19.600 | 20.100 | 20.100 | 50,000 |
| 2025-09-03 | 20.000 | 20.200 | 19.800 | 19.850 | 19.850 | 65,001 |
| 2025-09-02 | 20.000 | 20.050 | 19.500 | 19.950 | 19.950 | 75,000 |
| 2025-09-01 | 21.200 | 21.200 | 20.000 | 20.250 | 20.250 | 32,005 |
| 2025-08-29 | 20.950 | 20.950 | 20.250 | 20.500 | 20.500 | 45,000 |
| 2025-08-28 | 21.200 | 21.200 | 20.350 | 20.350 | 20.350 | 80,000 |
| 2025-08-27 | 21.500 | 21.750 | 21.000 | 21.000 | 21.000 | 85,000 |
| 2025-08-26 | 22.000 | 22.100 | 21.000 | 21.050 | 21.050 | 133,000 |
| 2025-08-25 | 22.850 | 22.850 | 21.850 | 22.100 | 22.100 | 568,000 |
| 2025-08-22 | 20.500 | 21.850 | 20.500 | 21.850 | 21.850 | 588,000 |
| 2025-08-21 | 18.900 | 19.900 | 18.800 | 19.900 | 19.900 | 37,000 |
| 2025-08-20 | 19.600 | 19.600 | 18.300 | 18.900 | 18.900 | 33,000 |
| 2025-08-19 | 19.400 | 19.450 | 18.650 | 19.100 | 19.100 | 33,000 |
| 2025-08-18 | 18.950 | 19.500 | 18.950 | 19.500 | 19.500 | 38,002 |
| 2025-08-15 | 18.600 | 18.600 | 18.100 | 18.600 | 18.600 | 24,000 |
| 2025-08-14 | 18.900 | 18.900 | 17.900 | 18.000 | 18.000 | 59,131 |
| 2025-08-13 | 18.750 | 19.250 | 18.750 | 18.900 | 18.900 | 71,100 |
| 2025-08-12 | 17.800 | 19.000 | 17.700 | 18.750 | 18.750 | 111,101 |
| 2025-08-11 | 18.700 | 18.700 | 17.700 | 18.000 | 18.000 | 211,200 |
| 2025-08-08 | 19.150 | 19.150 | 18.800 | 18.850 | 18.850 | 68,000 |
| 2025-08-07 | 19.150 | 19.400 | 19.100 | 19.150 | 19.150 | 57,000 |
| 2025-08-06 | 19.650 | 19.650 | 19.300 | 19.300 | 19.300 | 39,050 |
| 2025-08-05 | 19.750 | 19.900 | 18.650 | 19.400 | 19.400 | 125,052 |
| 2025-08-04 | 19.700 | 19.900 | 19.700 | 19.900 | 19.900 | 20,000 |
| 2025-08-01 | 19.650 | 19.650 | 19.650 | 19.650 | 19.650 | 35,268 |
| 2025-07-31 | 19.750 | 19.850 | 19.600 | 19.650 | 19.650 | 32,000 |
| 2025-07-30 | 20.000 | 20.000 | 19.750 | 19.800 | 19.800 | 43,000 |
| 2025-07-29 | 20.000 | 20.300 | 20.000 | 20.000 | 20.000 | 26,000 |
| 2025-07-28 | 20.100 | 20.250 | 20.000 | 20.000 | 20.000 | 75,010 |
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.