NaviFUS Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 29.500 | 29.800 | 28.800 | 29.450 | 29.450 | 65,017 |
| 2024-10-28 | 29.550 | 29.550 | 28.900 | 29.100 | 29.100 | 103,004 |
| 2024-10-25 | 29.600 | 29.600 | 29.200 | 29.500 | 29.500 | 3,098 |
| 2024-10-24 | 30.100 | 30.100 | 29.000 | 29.600 | 29.600 | 31,051 |
| 2024-10-23 | 29.100 | 30.000 | 29.100 | 29.400 | 29.400 | 21,812 |
| 2024-10-22 | 29.000 | 30.000 | 28.900 | 30.000 | 30.000 | 17,030 |
| 2024-10-21 | 29.100 | 29.500 | 28.900 | 29.100 | 29.100 | 32,200 |
| 2024-10-18 | 30.100 | 30.100 | 28.900 | 29.000 | 29.000 | 48,742 |
| 2024-10-17 | 29.000 | 29.800 | 29.000 | 29.300 | 29.300 | 12,163 |
| 2024-10-16 | 29.500 | 29.500 | 29.100 | 29.100 | 29.100 | 22,817 |
| 2024-10-15 | 29.200 | 30.050 | 29.100 | 29.100 | 29.100 | 44,088 |
| 2024-10-14 | 29.600 | 29.600 | 29.200 | 29.400 | 29.400 | 75,504 |
| 2024-10-11 | 29.700 | 29.800 | 29.300 | 29.600 | 29.600 | 47,006 |
| 2024-10-09 | 30.100 | 30.100 | 29.500 | 29.700 | 29.700 | 74,866 |
| 2024-10-08 | 29.700 | 30.800 | 29.700 | 30.400 | 30.400 | 42,007 |
| 2024-10-07 | 30.100 | 30.100 | 29.550 | 29.800 | 29.800 | 48,005 |
| 2024-10-04 | 29.600 | 30.100 | 29.500 | 30.100 | 30.100 | 54,007 |
| 2024-10-01 | 30.150 | 30.150 | 29.500 | 29.500 | 29.500 | 147,864 |
| 2024-09-30 | 30.400 | 30.400 | 29.900 | 30.100 | 30.100 | 22,533 |
| 2024-09-27 | 30.600 | 30.600 | 30.000 | 30.400 | 30.400 | 33,024 |
| 2024-09-26 | 30.400 | 30.600 | 30.300 | 30.600 | 30.600 | 10,202 |
| 2024-09-25 | 30.500 | 30.600 | 30.250 | 30.350 | 30.350 | 35,478 |
| 2024-09-24 | 30.550 | 30.600 | 30.000 | 30.100 | 30.100 | 53,237 |
| 2024-09-23 | 30.600 | 30.600 | 30.050 | 30.500 | 30.500 | 32,449 |
| 2024-09-20 | 30.200 | 33.000 | 30.000 | 30.600 | 30.600 | 288,995 |
| 2024-09-19 | 30.050 | 30.200 | 29.950 | 30.200 | 30.200 | 34,106 |
| 2024-09-18 | 29.950 | 30.100 | 29.950 | 30.000 | 30.000 | 27,318 |
| 2024-09-16 | 30.100 | 30.200 | 29.950 | 30.100 | 30.100 | 18,255 |
| 2024-09-13 | 29.900 | 30.100 | 29.900 | 30.100 | 30.100 | 29,001 |
| 2024-09-12 | 29.900 | 30.200 | 29.800 | 29.950 | 29.950 | 11,106 |
| 2024-09-11 | 29.800 | 29.850 | 29.500 | 29.850 | 29.850 | 51,005 |
| 2024-09-10 | 29.900 | 30.000 | 29.500 | 29.750 | 29.750 | 43,105 |
| 2024-09-09 | 30.100 | 30.100 | 29.500 | 29.700 | 29.700 | 32,889 |
| 2024-09-06 | 30.200 | 30.200 | 29.600 | 29.600 | 29.600 | 21,002 |
| 2024-09-05 | 30.100 | 30.200 | 29.750 | 29.750 | 29.750 | 7,606 |
| 2024-09-04 | 30.200 | 30.200 | 29.600 | 29.800 | 29.800 | 19,003 |
| 2024-09-03 | 30.100 | 30.150 | 29.900 | 30.050 | 30.050 | 74,004 |
| 2024-09-02 | 30.050 | 30.150 | 29.700 | 30.150 | 30.150 | 31,323 |
| 2024-08-30 | 30.050 | 30.050 | 29.600 | 30.050 | 30.050 | 23,481 |
| 2024-08-29 | 29.950 | 30.100 | 29.700 | 29.900 | 29.900 | 57,007 |
| 2024-08-28 | 29.950 | 30.200 | 29.800 | 30.100 | 30.100 | 23,104 |
| 2024-08-27 | 30.100 | 30.300 | 29.900 | 30.200 | 30.200 | 58,705 |
| 2024-08-26 | 30.600 | 30.600 | 29.500 | 29.500 | 29.500 | 44,013 |
| 2024-08-23 | 30.450 | 30.550 | 30.300 | 30.450 | 30.450 | 59,004 |
| 2024-08-22 | 29.950 | 30.700 | 29.950 | 30.450 | 30.450 | 105,530 |
| 2024-08-21 | 30.100 | 30.100 | 29.700 | 30.000 | 30.000 | 24,002 |
| 2024-08-20 | 30.050 | 30.050 | 29.700 | 29.700 | 29.700 | 13,032 |
| 2024-08-19 | 29.950 | 30.000 | 29.400 | 30.000 | 30.000 | 14,290 |
| 2024-08-16 | 30.200 | 30.200 | 29.400 | 29.950 | 29.950 | 29,091 |
| 2024-08-15 | 30.050 | 30.100 | 29.700 | 29.950 | 29.950 | 49,254 |
| 2024-08-14 | 30.000 | 30.100 | 29.700 | 30.050 | 30.050 | 33,004 |
| 2024-08-13 | 29.750 | 30.600 | 29.750 | 29.900 | 29.900 | 81,004 |
| 2024-08-12 | 29.500 | 30.000 | 29.300 | 29.400 | 29.400 | 94,733 |
| 2024-08-09 | 29.300 | 30.100 | 29.300 | 29.400 | 29.400 | 36,014 |
| 2024-08-08 | 29.350 | 29.350 | 29.150 | 29.200 | 29.200 | 22,001 |
| 2024-08-07 | 28.900 | 29.250 | 28.700 | 29.000 | 29.000 | 226,085 |
| 2024-08-06 | 29.300 | 29.300 | 28.500 | 28.750 | 28.750 | 69,134 |
| 2024-08-05 | 30.300 | 30.300 | 28.000 | 29.150 | 29.150 | 219,305 |
| 2024-08-02 | 30.900 | 30.900 | 29.950 | 30.250 | 30.250 | 72,915 |
| 2024-08-01 | 30.000 | 31.000 | 29.800 | 30.500 | 30.500 | 147,930 |
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.