NaviFUS Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 20.100 | 20.250 | 20.000 | 20.000 | 20.000 | 75,010 |
| 2025-07-25 | 20.250 | 20.300 | 20.000 | 20.100 | 20.100 | 86,000 |
| 2025-07-24 | 20.150 | 20.300 | 20.100 | 20.300 | 20.300 | 12,000 |
| 2025-07-23 | 20.300 | 20.300 | 20.000 | 20.150 | 20.150 | 63,000 |
| 2025-07-22 | 20.200 | 20.600 | 20.150 | 20.150 | 20.150 | 36,050 |
| 2025-07-21 | 20.300 | 20.400 | 20.000 | 20.200 | 20.200 | 35,000 |
| 2025-07-18 | 20.300 | 20.600 | 20.000 | 20.300 | 20.300 | 55,000 |
| 2025-07-17 | 20.500 | 20.650 | 20.050 | 20.150 | 20.150 | 64,010 |
| 2025-07-16 | 20.700 | 20.700 | 20.050 | 20.500 | 20.500 | 47,300 |
| 2025-07-15 | 20.950 | 20.950 | 20.500 | 20.700 | 20.700 | 29,000 |
| 2025-07-14 | 20.750 | 20.950 | 20.600 | 20.950 | 20.950 | 36,000 |
| 2025-07-11 | 20.400 | 20.800 | 20.400 | 20.400 | 20.400 | 25,000 |
| 2025-07-10 | 20.500 | 20.850 | 20.400 | 20.400 | 20.400 | 14,042 |
| 2025-07-09 | 20.800 | 21.000 | 20.800 | 20.900 | 20.900 | 23,000 |
| 2025-07-08 | 20.450 | 20.950 | 20.000 | 20.800 | 20.800 | 45,001 |
| 2025-07-07 | 21.000 | 21.000 | 20.100 | 20.800 | 20.800 | 132,000 |
| 2025-07-04 | 21.500 | 21.850 | 21.300 | 21.300 | 21.300 | 21,000 |
| 2025-07-03 | 20.850 | 22.000 | 20.850 | 21.650 | 21.650 | 29,000 |
| 2025-07-02 | 21.000 | 21.000 | 20.500 | 20.850 | 20.850 | 65,000 |
| 2025-07-01 | 21.400 | 21.400 | 20.400 | 20.850 | 20.850 | 156,926 |
| 2025-06-30 | 22.150 | 22.150 | 21.200 | 21.200 | 21.200 | 70,003 |
| 2025-06-27 | 22.050 | 22.150 | 21.700 | 22.150 | 22.150 | 91,000 |
| 2025-06-26 | 22.300 | 22.300 | 22.000 | 22.250 | 22.250 | 41,000 |
| 2025-06-25 | 22.500 | 22.800 | 22.000 | 22.800 | 22.800 | 59,000 |
| 2025-06-24 | 22.600 | 22.700 | 22.350 | 22.500 | 22.500 | 41,050 |
| 2025-06-23 | 23.000 | 23.000 | 22.650 | 22.700 | 22.700 | 45,040 |
| 2025-06-20 | 23.300 | 23.300 | 23.000 | 23.000 | 23.000 | 11,000 |
| 2025-06-19 | 23.500 | 23.500 | 23.050 | 23.100 | 23.100 | 16,000 |
| 2025-06-18 | 23.150 | 23.450 | 23.150 | 23.350 | 23.350 | 27,000 |
| 2025-06-17 | 23.000 | 24.400 | 23.000 | 23.500 | 23.500 | 93,001 |
| 2025-06-16 | 23.000 | 23.400 | 22.950 | 23.000 | 23.000 | 45,000 |
| 2025-06-13 | 23.600 | 23.650 | 23.500 | 23.500 | 23.500 | 44,000 |
| 2025-06-12 | 23.950 | 24.000 | 23.700 | 23.800 | 23.800 | 61,000 |
| 2025-06-11 | 24.050 | 24.400 | 23.950 | 23.950 | 23.950 | 106,300 |
| 2025-06-10 | 24.350 | 24.350 | 24.050 | 24.200 | 24.200 | 36,000 |
| 2025-06-09 | 24.150 | 25.000 | 24.150 | 24.350 | 24.350 | 36,000 |
| 2025-06-06 | 24.100 | 24.150 | 24.000 | 24.150 | 24.150 | 61,000 |
| 2025-06-05 | 24.000 | 24.300 | 23.950 | 24.100 | 24.100 | 51,000 |
| 2025-06-04 | 24.050 | 24.100 | 24.000 | 24.000 | 24.000 | 67,000 |
| 2025-06-03 | 24.100 | 24.400 | 24.050 | 24.050 | 24.050 | 95,000 |
| 2025-06-02 | 24.000 | 24.400 | 24.000 | 24.400 | 24.400 | 32,000 |
| 2025-05-29 | 24.450 | 24.500 | 24.350 | 24.400 | 24.400 | 75,000 |
| 2025-05-28 | 24.450 | 24.500 | 24.450 | 24.450 | 24.450 | 89,000 |
| 2025-05-27 | 24.500 | 25.350 | 24.400 | 24.400 | 24.400 | 40,000 |
| 2025-05-26 | 24.400 | 24.750 | 24.350 | 24.400 | 24.400 | 66,000 |
| 2025-05-23 | 24.450 | 24.600 | 24.400 | 24.400 | 24.400 | 17,000 |
| 2025-05-22 | 24.350 | 24.500 | 24.350 | 24.450 | 24.450 | 24,000 |
| 2025-05-21 | 24.350 | 24.400 | 24.000 | 24.300 | 24.300 | 59,000 |
| 2025-05-20 | 24.300 | 24.700 | 24.300 | 24.450 | 24.450 | 70,000 |
| 2025-05-19 | 24.300 | 24.400 | 23.900 | 24.300 | 24.300 | 30,111 |
| 2025-05-16 | 24.400 | 24.500 | 24.300 | 24.400 | 24.400 | 18,097 |
| 2025-05-15 | 24.600 | 24.800 | 24.300 | 24.400 | 24.400 | 75,000 |
| 2025-05-14 | 24.650 | 24.800 | 24.350 | 24.400 | 24.400 | 27,000 |
| 2025-05-13 | 24.600 | 24.700 | 24.450 | 24.700 | 24.700 | 49,120 |
| 2025-05-12 | 24.500 | 24.750 | 24.100 | 24.250 | 24.250 | 48,088 |
| 2025-05-09 | 24.200 | 24.900 | 24.200 | 24.800 | 24.800 | 22,000 |
| 2025-05-08 | 24.350 | 25.200 | 24.350 | 24.400 | 24.400 | 32,000 |
| 2025-05-07 | 23.700 | 24.850 | 23.700 | 24.250 | 24.250 | 23,000 |
| 2025-05-06 | 24.600 | 24.850 | 24.600 | 24.800 | 24.800 | 12,000 |
| 2025-05-05 | 25.800 | 25.800 | 24.300 | 24.850 | 24.850 | 58,000 |
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.