Taiwan Navigation Co., Ltd. (TPE:2617)
Taiwan · Delayed Price · Currency is TWD 30.55
-0.60 (-1.93%)
Feb 2, 2026, 1:35 PM CST
Taiwan Navigation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 31.55 | 31.70 | 31.10 | 31.15 | 31.15 | -1.11% | 665,496 |
| Jan 29, 2026 | 32.20 | 32.20 | 31.50 | 31.50 | 31.50 | -1.56% | 775,690 |
| Jan 28, 2026 | 32.40 | 33.10 | 31.75 | 32.00 | 32.00 | 3.90% | 3,238,123 |
| Jan 27, 2026 | 31.25 | 31.50 | 30.80 | 30.80 | 30.80 | -1.44% | 717,428 |
| Jan 26, 2026 | 30.90 | 31.30 | 30.60 | 31.25 | 31.25 | 1.13% | 637,343 |
| Jan 23, 2026 | 31.50 | 31.50 | 30.80 | 30.90 | 30.90 | -1.90% | 862,957 |
| Jan 22, 2026 | 31.60 | 31.75 | 31.30 | 31.50 | 31.50 | 0.64% | 569,620 |
| Jan 21, 2026 | 31.30 | 31.85 | 31.20 | 31.30 | 31.30 | -0.63% | 1,085,973 |
| Jan 20, 2026 | 31.35 | 31.65 | 31.30 | 31.50 | 31.50 | 0.48% | 852,559 |
| Jan 19, 2026 | 30.80 | 31.35 | 30.75 | 31.35 | 31.35 | 1.29% | 774,430 |
| Jan 16, 2026 | 31.75 | 31.75 | 30.90 | 30.95 | 30.95 | -1.90% | 750,158 |
| Jan 15, 2026 | 31.20 | 31.70 | 31.20 | 31.55 | 31.55 | 1.77% | 1,643,685 |
| Jan 14, 2026 | 30.50 | 31.00 | 30.45 | 31.00 | 31.00 | 1.47% | 626,346 |
| Jan 13, 2026 | 31.30 | 31.30 | 30.45 | 30.55 | 30.55 | -2.40% | 974,709 |
| Jan 12, 2026 | 31.40 | 31.45 | 30.90 | 31.30 | 31.30 | -0.32% | 821,169 |
| Jan 9, 2026 | 31.00 | 31.45 | 31.00 | 31.40 | 31.40 | 1.29% | 1,174,601 |
| Jan 8, 2026 | 31.05 | 31.20 | 30.80 | 31.00 | 31.00 | -0.32% | 1,137,775 |
| Jan 7, 2026 | 29.95 | 31.10 | 29.90 | 31.10 | 31.10 | 3.84% | 1,652,887 |
| Jan 6, 2026 | 29.80 | 29.95 | 29.70 | 29.95 | 29.95 | 1.01% | 427,629 |
| Jan 5, 2026 | 30.10 | 30.10 | 29.50 | 29.65 | 29.65 | -1.50% | 843,364 |
| Jan 2, 2026 | 30.20 | 30.65 | 30.05 | 30.10 | 30.10 | -0.33% | 478,191 |
| Dec 31, 2025 | 30.30 | 30.45 | 30.15 | 30.20 | 30.20 | -0.98% | 498,367 |
| Dec 30, 2025 | 30.70 | 30.70 | 30.15 | 30.50 | 30.50 | -0.65% | 361,439 |
| Dec 29, 2025 | 30.50 | 30.75 | 30.50 | 30.70 | 30.70 | 0.66% | 313,725 |
| Dec 26, 2025 | 30.90 | 30.90 | 30.45 | 30.50 | 30.50 | -0.16% | 374,691 |
| Dec 24, 2025 | 30.55 | 30.95 | 30.55 | 30.55 | 30.55 | -0.49% | 487,766 |
| Dec 23, 2025 | 31.10 | 31.10 | 30.65 | 30.70 | 30.70 | -1.13% | 332,814 |
| Dec 22, 2025 | 30.55 | 31.10 | 30.50 | 31.05 | 31.05 | 1.64% | 791,228 |
| Dec 19, 2025 | 30.40 | 30.70 | 30.20 | 30.55 | 30.55 | 0.83% | 376,590 |
| Dec 18, 2025 | 30.80 | 30.80 | 30.20 | 30.30 | 30.30 | -1.62% | 743,770 |
| Dec 17, 2025 | 30.50 | 31.00 | 30.50 | 30.80 | 30.80 | 1.15% | 536,533 |
| Dec 16, 2025 | 30.45 | 30.55 | 30.25 | 30.45 | 30.45 | -0.49% | 632,822 |
| Dec 15, 2025 | 30.45 | 30.90 | 30.40 | 30.60 | 30.60 | 0.49% | 615,465 |
| Dec 12, 2025 | 31.00 | 31.05 | 30.35 | 30.45 | 30.45 | -1.62% | 912,104 |
| Dec 11, 2025 | 30.25 | 31.00 | 30.25 | 30.95 | 30.95 | 1.64% | 890,065 |
| Dec 10, 2025 | 30.70 | 30.70 | 30.20 | 30.45 | 30.45 | -2.40% | 1,375,067 |
| Dec 9, 2025 | 31.15 | 31.30 | 30.80 | 31.20 | 31.20 | 0.48% | 705,071 |
| Dec 8, 2025 | 31.65 | 31.65 | 30.70 | 31.05 | 31.05 | -1.90% | 1,717,348 |
| Dec 5, 2025 | 33.00 | 33.60 | 31.65 | 31.65 | 31.65 | -5.24% | 3,754,096 |
| Dec 4, 2025 | 33.80 | 35.05 | 33.40 | 33.40 | 33.40 | 4.05% | 9,725,683 |
| Dec 3, 2025 | 31.85 | 32.30 | 31.05 | 32.10 | 32.10 | 0.78% | 1,894,330 |
| Dec 2, 2025 | 31.75 | 32.65 | 31.25 | 31.85 | 31.85 | 1.27% | 2,816,375 |
| Dec 1, 2025 | 31.40 | 31.95 | 31.20 | 31.45 | 31.45 | 1.29% | 1,901,623 |
| Nov 28, 2025 | 31.00 | 31.50 | 30.85 | 31.05 | 31.05 | 1.31% | 1,122,600 |
| Nov 27, 2025 | 31.25 | 31.35 | 30.10 | 30.65 | 30.65 | -1.13% | 1,251,988 |
| Nov 26, 2025 | 30.85 | 31.90 | 30.30 | 31.00 | 31.00 | 2.31% | 3,600,230 |
| Nov 25, 2025 | 29.40 | 30.40 | 29.30 | 30.30 | 30.30 | 3.77% | 1,896,590 |
| Nov 24, 2025 | 29.00 | 29.30 | 28.85 | 29.20 | 29.20 | 1.04% | 296,291 |
| Nov 21, 2025 | 29.60 | 29.75 | 28.85 | 28.90 | 28.90 | -1.87% | 1,297,244 |
| Nov 20, 2025 | 29.20 | 29.60 | 29.10 | 29.45 | 29.45 | 2.26% | 475,381 |