NaviFUS Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	27.800	28.000	27.800	27.950	27.950	24,692
2025-01-22	27.900	28.100	27.800	28.050	28.050	41,680
2025-01-21	27.150	28.000	27.050	27.150	27.150	38,001
2025-01-20	27.100	27.200	27.050	27.200	27.200	19,001
2025-01-17	27.100	27.200	27.050	27.150	27.150	34,287
2025-01-16	27.300	27.300	27.000	27.050	27.050	45,192
2025-01-15	27.300	27.350	27.000	27.100	27.100	27,100
2025-01-14	27.500	27.600	27.300	27.300	27.300	30,005
2025-01-13	27.200	28.300	27.000	27.500	27.500	68,002
2025-01-10	27.300	27.850	27.200	27.550	27.550	79,000
2025-01-09	28.100	28.100	27.600	27.600	27.600	31,037
2025-01-08	27.850	27.900	27.700	27.800	27.800	42,103
2025-01-07	28.150	28.150	27.800	27.950	27.950	26,744
2025-01-06	27.800	28.200	27.800	28.150	28.150	59,224
2025-01-03	27.800	28.100	27.700	28.000	28.000	63,980
2025-01-02	28.000	28.250	27.850	28.100	28.100	48,903
2024-12-31	28.150	28.450	27.900	28.300	28.300	41,202
2024-12-30	29.100	29.100	28.200	28.200	28.200	63,714
2024-12-27	29.000	29.000	28.500	28.500	28.500	7,513
2024-12-26	29.000	29.100	28.550	29.100	29.100	11,225
2024-12-25	29.500	29.500	28.400	28.550	28.550	42,025
2024-12-24	28.800	29.500	28.600	28.600	28.600	7,013
2024-12-23	28.850	29.000	28.300	29.000	29.000	15,543
2024-12-20	28.900	28.900	28.100	28.600	28.600	11,002
2024-12-19	28.900	29.000	28.400	28.650	28.650	72,005
2024-12-18	28.700	28.900	28.000	28.800	28.800	33,306
2024-12-17	28.500	30.000	28.500	29.000	29.000	49,008
2024-12-16	29.000	29.250	28.550	28.650	28.650	218,302
2024-12-13	29.550	29.900	29.250	29.350	29.350	89,577
2024-12-12	30.000	30.000	29.400	29.550	29.550	47,119
2024-12-11	30.100	31.000	29.400	29.950	29.950	72,540
2024-12-10	29.450	30.250	29.450	30.100	30.100	79,740
2024-12-09	29.600	29.900	29.400	29.500	29.500	87,006
2024-12-06	29.600	29.600	29.400	29.600	29.600	18,022
2024-12-05	29.500	30.000	29.400	29.600	29.600	38,082
2024-12-04	29.500	29.500	29.350	29.400	29.400	42,006
2024-12-03	29.350	30.000	29.300	29.500	29.500	46,016
2024-12-02	29.600	30.600	29.600	29.700	29.700	159,172
2024-11-29	29.600	29.600	29.350	29.550	29.550	24,004
2024-11-28	29.350	29.600	29.250	29.550	29.550	15,305
2024-11-27	29.500	29.550	29.300	29.400	29.400	22,099
2024-11-26	29.600	29.600	29.300	29.500	29.500	56,005
2024-11-25	29.350	29.950	29.350	29.450	29.450	39,006
2024-11-22	29.500	29.500	29.250	29.500	29.500	8,001
2024-11-21	29.550	29.550	29.300	29.400	29.400	18,097
2024-11-20	29.550	29.550	29.400	29.550	29.550	22,014
2024-11-19	29.500	29.600	29.200	29.550	29.550	21,304
2024-11-18	29.200	29.500	29.000	29.500	29.500	49,003
2024-11-15	29.400	29.500	29.300	29.400	29.400	14,002
2024-11-14	29.700	29.700	29.000	29.100	29.100	109,196
2024-11-13	29.900	30.300	29.600	29.700	29.700	104,248
2024-11-12	30.500	30.550	29.500	29.500	29.500	100,307
2024-11-11	30.250	30.600	30.000	30.500	30.500	92,013
2024-11-08	29.800	31.650	29.800	30.000	30.000	185,257
2024-11-07	29.200	29.800	29.100	29.800	29.800	57,005
2024-11-06	29.000	29.100	29.000	29.100	29.100	11,002
2024-11-05	29.100	29.100	28.950	29.000	29.000	20,080
2024-11-04	29.300	29.300	28.900	29.200	29.200	17,970
2024-11-01	28.900	29.500	28.800	29.400	29.400	18,003
2024-10-30	29.500	29.500	29.000	29.100	29.100	16,005

← NewerPage 8 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.