NaviFUS Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 20.100 | 21.500 | 20.100 | 20.250 | 20.250 | 93,118 |
| 2026-10-15 | 20.700 | 20.700 | 19.500 | 19.950 | 19.950 | 75,000 |
| 2026-10-14 | 19.950 | 20.950 | 19.800 | 20.250 | 20.250 | 116,387 |
| 2026-10-13 | 21.200 | 21.200 | 19.700 | 19.700 | 19.700 | 187,020 |
| 2026-10-12 | 21.250 | 21.800 | 21.150 | 21.250 | 21.250 | 83,000 |
| 2026-10-08 | 23.400 | 23.400 | 21.650 | 21.800 | 21.800 | 73,000 |
| 2026-10-07 | 22.900 | 22.900 | 22.050 | 22.050 | 22.050 | 110,000 |
| 2026-10-06 | 23.000 | 23.000 | 22.100 | 22.200 | 22.200 | 56,000 |
| 2026-10-05 | 23.950 | 23.950 | 22.000 | 22.500 | 22.500 | 123,001 |
| 2026-10-02 | 23.750 | 23.750 | 23.000 | 23.100 | 23.100 | 82,000 |
| 2026-10-01 | 24.050 | 24.050 | 23.000 | 23.000 | 23.000 | 174,001 |
| 2026-09-30 | 25.800 | 25.800 | 23.600 | 24.050 | 24.050 | 240,050 |
| 2026-09-29 | 24.500 | 24.500 | 23.300 | 24.000 | 24.000 | 308,129 |
| 2026-09-24 | 22.800 | 23.200 | 22.000 | 22.350 | 22.350 | 203,000 |
| 2026-09-23 | 24.050 | 24.450 | 23.000 | 23.200 | 23.200 | 215,300 |
| 2026-09-22 | 23.200 | 25.000 | 22.450 | 23.800 | 23.800 | 588,558 |
| 2026-09-21 | 21.450 | 23.200 | 21.150 | 23.200 | 23.200 | 358,001 |
| 2026-09-18 | 22.100 | 22.100 | 21.000 | 21.100 | 21.100 | 126,000 |
| 2026-09-17 | 23.000 | 23.400 | 21.000 | 21.000 | 21.000 | 429,411 |
| 2026-09-16 | 22.900 | 23.650 | 22.500 | 23.100 | 23.100 | 267,323 |
| 2026-09-15 | 22.000 | 23.100 | 22.000 | 22.900 | 22.900 | 297,000 |
| 2026-09-14 | 22.650 | 23.500 | 22.400 | 22.500 | 22.500 | 477,121 |
| 2026-09-11 | 25.700 | 25.700 | 24.500 | 24.850 | 24.850 | 573,958 |
| 2026-09-10 | 27.050 | 27.050 | 24.950 | 26.750 | 26.750 | 1,961,000 |
| 2026-09-09 | 24.600 | 24.600 | 24.600 | 24.600 | 24.600 | 412,366 |
| 2026-09-08 | 22.400 | 22.400 | 22.400 | 22.400 | 22.400 | 189,049 |
| 2026-09-07 | 20.400 | 20.400 | 20.400 | 20.400 | 20.400 | 237,000 |
| 2026-09-04 | 18.550 | 18.550 | 18.500 | 18.550 | 18.550 | 380,000 |
| 2026-09-03 | 16.500 | 16.900 | 16.300 | 16.900 | 16.900 | 259,000 |
| 2026-09-02 | 14.450 | 15.400 | 14.350 | 15.400 | 15.400 | 97,001 |
| 2026-09-01 | 13.800 | 14.150 | 13.800 | 14.000 | 14.000 | 33,000 |
| 2026-08-31 | 14.050 | 14.150 | 14.000 | 14.150 | 14.150 | 37,000 |
| 2026-08-28 | 14.900 | 14.900 | 14.000 | 14.350 | 14.350 | 185,009 |
| 2026-08-27 | 15.450 | 15.450 | 14.800 | 14.900 | 14.900 | 66,000 |
| 2026-08-26 | 15.250 | 15.250 | 15.050 | 15.050 | 15.050 | 10,000 |
| 2026-08-25 | 15.800 | 15.800 | 15.100 | 15.350 | 15.350 | 25,000 |
| 2026-08-24 | 15.300 | 16.100 | 15.300 | 15.350 | 15.350 | 12,000 |
| 2026-08-21 | 15.800 | 15.800 | 15.200 | 15.700 | 15.700 | 5,009 |
| 2026-08-20 | 15.300 | 15.950 | 15.200 | 15.300 | 15.300 | 27,000 |
| 2026-08-19 | 15.250 | 15.400 | 15.050 | 15.050 | 15.050 | 10,000 |
| 2026-08-18 | 15.050 | 15.100 | 14.700 | 15.000 | 15.000 | 67,000 |
| 2026-08-17 | 15.150 | 15.600 | 15.000 | 15.450 | 15.450 | 35,000 |
| 2026-08-14 | 15.200 | 15.200 | 15.150 | 15.150 | 15.150 | 28,008 |
| 2026-08-13 | 15.550 | 15.550 | 15.150 | 15.200 | 15.200 | 20,007 |
| 2026-08-12 | 15.600 | 15.750 | 15.450 | 15.750 | 15.750 | 16,000 |
| 2026-08-11 | 15.600 | 15.800 | 15.300 | 15.800 | 15.800 | 30,000 |
| 2026-08-10 | 16.450 | 16.450 | 16.000 | 16.000 | 16.000 | 3,100 |
| 2026-08-07 | 15.300 | 15.500 | 15.000 | 15.300 | 15.300 | 69,450 |
| 2026-08-06 | 15.600 | 15.600 | 15.200 | 15.200 | 15.200 | 8,000 |
| 2026-08-05 | 15.450 | 15.450 | 15.200 | 15.200 | 15.200 | 7,000 |
| 2026-08-04 | 15.200 | 15.250 | 15.100 | 15.100 | 15.100 | 8,000 |
| 2026-08-03 | 15.300 | 15.300 | 15.150 | 15.200 | 15.200 | 24,000 |
| 2026-07-31 | 15.250 | 15.500 | 15.000 | 15.450 | 15.450 | 79,000 |
| 2026-07-30 | 15.700 | 15.700 | 15.000 | 15.250 | 15.250 | 20,000 |
| 2026-07-29 | 15.500 | 15.750 | 15.100 | 15.300 | 15.300 | 31,000 |
| 2026-07-28 | 16.450 | 16.450 | 15.500 | 15.500 | 15.500 | 27,000 |
| 2026-07-27 | 15.950 | 15.950 | 15.800 | 15.950 | 15.950 | 14,000 |
| 2026-07-24 | 16.150 | 16.150 | 15.700 | 15.950 | 15.950 | 12,000 |
| 2026-07-23 | 16.100 | 16.100 | 15.700 | 15.700 | 15.700 | 44,100 |
| 2026-07-22 | 16.400 | 16.400 | 16.000 | 16.250 | 16.250 | 22,000 |
Page 1 of 3 · 125 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.