NaviFUS Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	24.900	25.200	24.700	25.200	25.200	115,000
2025-04-30	24.150	26.000	24.150	25.000	25.000	117,000
2025-04-29	23.950	24.450	23.950	24.150	24.150	51,000
2025-04-28	24.650	24.650	23.900	23.900	23.900	58,000
2025-04-25	24.150	24.200	23.850	23.850	23.850	39,122
2025-04-24	24.100	24.100	23.700	23.700	23.700	38,000
2025-04-23	24.200	24.200	23.700	23.700	23.700	87,098
2025-04-22	23.800	24.050	23.350	23.950	23.950	28,000
2025-04-21	23.800	24.800	23.800	23.950	23.950	110,010
2025-04-18	24.950	26.400	24.950	25.500	25.500	70,000
2025-04-17	24.600	24.800	24.250	24.800	24.800	53,000
2025-04-16	23.800	24.950	23.800	24.600	24.600	51,000
2025-04-15	24.900	25.650	24.550	24.900	24.900	33,000
2025-04-14	24.250	24.550	23.750	24.150	24.150	99,100
2025-04-11	23.700	24.400	23.700	24.150	24.150	77,399
2025-04-10	25.250	25.400	24.350	25.050	25.050	167,000
2025-04-09	27.200	27.200	23.100	23.100	23.100	375,000
2025-04-08	21.050	25.650	21.050	25.650	25.650	465,230
2025-04-07	23.350	23.350	23.350	23.350	23.350	28,100
2025-04-02	25.500	26.500	25.400	25.900	25.900	54,000
2025-04-01	25.100	26.000	24.800	25.650	25.650	79,025
2025-03-31	26.700	26.700	24.300	24.700	24.700	470,050
2025-03-28	27.150	27.350	26.400	26.800	26.800	239,000
2025-03-27	27.500	27.500	26.900	27.150	27.150	129,000
2025-03-26	27.800	27.800	27.650	27.700	27.700	53,000
2025-03-25	27.800	28.900	27.600	27.750	27.750	161,000
2025-03-24	28.300	28.300	27.800	27.850	27.850	64,000
2025-03-21	28.500	28.500	27.900	28.100	28.100	89,000
2025-03-20	28.150	28.950	28.050	28.400	28.400	163,000
2025-03-19	28.650	28.650	28.000	28.200	28.200	144,020
2025-03-18	27.500	28.950	27.350	28.800	28.800	267,000
2025-03-17	27.650	27.850	27.550	27.550	27.550	123,000
2025-03-14	27.600	27.800	27.300	27.500	27.500	191,049
2025-03-13	28.650	28.650	27.500	27.850	27.850	248,000
2025-03-12	28.100	29.500	28.000	28.600	28.600	208,000
2025-03-11	28.000	28.100	27.400	28.050	28.050	342,100
2025-03-10	29.800	29.800	28.000	28.500	28.500	939,100
2025-03-07	32.450	32.450	30.000	30.450	30.450	2,278,252
2025-03-06	36.900	38.250	36.250	37.400	37.400	773,768
2025-03-05	37.100	38.350	36.650	36.750	36.750	818,459
2025-03-04	36.000	37.500	35.800	37.400	37.400	321,350
2025-03-03	36.800	37.300	36.700	36.800	36.800	394,565
2025-02-27	37.900	37.900	36.700	36.750	36.750	351,541
2025-02-26	38.200	38.200	37.350	37.600	37.600	216,846
2025-02-25	38.150	38.200	37.450	37.900	37.900	288,574
2025-02-24	38.500	38.650	37.350	38.150	38.150	236,127
2025-02-21	36.600	39.050	36.000	38.000	38.000	793,742
2025-02-20	36.650	37.850	35.650	36.500	36.500	374,468
2025-02-19	36.000	36.800	34.850	36.300	36.300	277,878
2025-02-18	36.800	37.150	35.550	35.750	35.750	399,688
2025-02-17	37.200	37.650	36.750	36.850	36.850	364,499
2025-02-14	37.700	37.950	36.750	36.950	36.950	294,315
2025-02-13	38.900	39.000	36.650	37.750	37.750	635,770
2025-02-12	39.500	41.000	35.700	38.700	38.700	1,313,431
2025-02-11	32.950	40.300	32.950	39.650	39.650	1,691,012
2025-02-10	30.000	33.150	29.850	33.050	33.050	869,983
2025-02-07	29.600	30.050	29.400	29.800	29.800	196,639
2025-02-06	29.600	29.800	28.600	29.600	29.600	144,163
2025-02-05	29.900	30.100	28.900	29.300	29.300	153,066
2025-02-04	28.000	30.000	28.000	29.800	29.800	108,601

← NewerPage 7 of 18 · 1,052 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.