Taiwan Navigation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2025	29.20	29.35	28.90	29.15	29.15	0.34%	1,536,459
Oct 20, 2025	28.90	29.15	28.75	29.05	29.05	0.69%	1,657,130
Oct 17, 2025	28.30	29.15	28.30	28.85	28.85	2.30%	3,694,612
Oct 16, 2025	27.90	28.35	27.90	28.20	28.20	1.08%	1,158,979
Oct 15, 2025	27.90	28.60	27.55	27.90	27.90	-0.53%	3,561,138
Oct 14, 2025	27.30	29.40	27.30	28.05	28.05	3.51%	5,949,648
Oct 13, 2025	26.85	27.15	26.45	27.10	27.10	0.56%	627,458
Oct 9, 2025	26.80	27.10	26.80	26.95	26.95	0.37%	493,790
Oct 8, 2025	26.80	26.90	26.75	26.85	26.85	0.75%	368,738
Oct 7, 2025	26.70	26.90	26.60	26.65	26.65	-	356,743
Oct 3, 2025	26.80	26.80	26.65	26.65	26.65	-0.56%	549,947
Oct 2, 2025	27.10	27.10	26.80	26.80	26.80	-1.47%	945,932
Oct 1, 2025	27.40	27.45	27.10	27.20	27.20	-0.73%	282,971
Sep 30, 2025	27.20	27.45	26.90	27.40	27.40	1.86%	678,640
Sep 29, 2025	26.90	26.90	26.90	26.90	26.90	-	-
Sep 26, 2025	27.30	27.30	26.85	26.90	26.90	-1.28%	441,868
Sep 25, 2025	27.00	27.40	27.00	27.25	27.25	1.30%	615,702
Sep 24, 2025	26.85	27.20	26.85	26.90	26.90	0.19%	345,838
Sep 23, 2025	27.20	27.20	26.75	26.85	26.85	-1.10%	742,568
Sep 22, 2025	27.50	27.60	26.85	27.15	27.15	-1.09%	1,358,686
Sep 19, 2025	27.45	27.60	27.25	27.45	27.45	0.55%	699,100
Sep 18, 2025	27.25	27.40	27.25	27.30	27.30	0.37%	467,553
Sep 17, 2025	27.20	27.40	27.15	27.20	27.20	-0.18%	504,977
Sep 16, 2025	27.30	27.40	27.20	27.25	27.25	0.37%	286,571
Sep 15, 2025	27.60	27.75	27.15	27.15	27.15	-1.09%	533,163
Sep 12, 2025	27.55	27.75	27.45	27.45	27.45	-0.18%	692,357
Sep 11, 2025	27.60	28.00	27.45	27.50	27.50	0.55%	1,722,495
Sep 10, 2025	27.30	27.55	27.30	27.35	27.35	0.18%	649,681
Sep 9, 2025	27.40	27.40	27.25	27.30	27.30	0.37%	223,082
Sep 8, 2025	27.35	27.50	27.15	27.20	27.20	-0.73%	409,014
Sep 5, 2025	27.60	27.60	27.30	27.40	27.40	0.37%	364,363
Sep 4, 2025	27.25	27.55	27.25	27.30	27.30	0.18%	655,936
Sep 3, 2025	27.45	27.55	27.20	27.25	27.25	-0.18%	353,245
Sep 2, 2025	27.85	27.85	27.25	27.30	27.30	-1.09%	424,973
Sep 1, 2025	27.70	27.95	27.45	27.60	27.60	-0.54%	285,003
Aug 29, 2025	28.30	28.30	27.70	27.75	27.75	-1.25%	832,142
Aug 28, 2025	28.00	28.35	28.00	28.10	28.10	0.18%	377,141
Aug 27, 2025	27.95	28.25	27.95	28.05	28.05	0.54%	478,439
Aug 26, 2025	28.10	28.20	27.85	27.90	27.90	-0.89%	275,317
Aug 25, 2025	28.45	28.45	28.05	28.15	28.15	-0.18%	382,939
Aug 22, 2025	28.60	28.60	28.15	28.20	28.20	-1.57%	606,673
Aug 21, 2025	28.90	28.95	28.50	28.65	28.65	-0.87%	662,849
Aug 20, 2025	29.30	29.30	28.60	28.90	28.90	-0.52%	516,635
Aug 19, 2025	28.90	29.30	28.60	29.05	29.05	0.69%	1,092,849
Aug 18, 2025	28.60	29.10	28.60	28.85	28.85	0.87%	1,218,515
Aug 15, 2025	28.40	28.70	28.20	28.60	28.60	0.88%	981,860
Aug 14, 2025	28.00	28.55	28.00	28.35	28.35	1.25%	1,052,860
Aug 13, 2025	28.30	28.30	27.80	28.00	28.00	-0.71%	472,881
Aug 12, 2025	28.00	28.30	27.95	28.20	28.20	0.53%	558,916
Aug 11, 2025	28.10	28.40	27.90	28.05	28.05	0.54%	699,786