Taiwan Navigation Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	37.800	38.150	37.000	37.200	32.051	5,805,565
2021-11-11	38.400	39.150	37.500	37.600	32.396	9,886,621
2021-11-10	38.000	39.150	37.900	38.600	33.257	13,853,279
2021-11-09	38.200	39.000	36.900	37.700	32.482	13,887,994
2021-11-08	36.200	37.100	35.650	37.000	31.879	5,442,571
2021-11-05	36.000	36.100	35.150	35.650	30.716	2,916,266
2021-11-04	36.900	37.450	35.600	35.700	30.759	5,741,838
2021-11-03	35.850	38.150	35.450	36.300	31.276	13,101,740
2021-11-02	35.450	36.600	35.450	35.750	30.802	6,340,915
2021-11-01	35.400	36.200	34.950	35.100	30.242	3,180,813
2021-10-29	34.650	35.650	34.250	35.050	30.199	4,583,979
2021-10-28	34.750	35.800	34.400	34.600	29.811	3,527,447
2021-10-27	35.350	35.800	34.700	34.800	29.983	2,974,564
2021-10-26	36.250	36.250	35.150	35.550	30.629	3,442,008
2021-10-25	34.500	36.500	34.450	36.100	31.103	4,684,129
2021-10-22	36.750	36.750	34.800	35.100	30.242	5,544,771
2021-10-21	36.250	37.450	36.250	36.300	31.276	5,959,747
2021-10-20	37.100	37.600	36.150	36.150	31.146	3,990,574
2021-10-19	36.700	37.350	36.000	36.800	31.706	4,564,792
2021-10-18	37.100	37.100	34.850	36.550	31.491	7,669,002
2021-10-15	37.250	37.600	36.650	37.550	32.353	4,181,963
2021-10-14	36.600	37.800	35.400	37.100	31.965	8,300,106

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.