Taiwan Navigation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	26.70	27.00	26.40	27.00	-	0.37%	142,288
Jul 31, 2025	27.45	27.55	26.80	26.90	26.90	-2.00%	708,748
Jul 30, 2025	27.50	27.60	27.25	27.45	27.45	-	415,774
Jul 29, 2025	28.00	28.15	27.45	27.45	27.45	-2.66%	663,660
Jul 28, 2025	28.25	28.50	27.90	28.20	28.20	0.18%	787,625
Jul 25, 2025	27.90	29.00	27.90	28.15	28.15	1.62%	2,125,925
Jul 24, 2025	27.50	27.90	27.30	27.70	27.70	1.28%	879,660
Jul 23, 2025	27.00	27.45	26.85	27.35	27.35	1.67%	842,464
Jul 22, 2025	27.05	27.10	26.65	26.90	26.90	-0.55%	709,866
Jul 21, 2025	26.80	27.05	26.75	27.05	27.05	-4.59%	1,982,404
Jul 18, 2025	28.65	28.70	28.35	28.35	26.85	-0.35%	1,652,568
Jul 17, 2025	28.65	28.65	28.35	28.45	26.94	-0.18%	1,142,417
Jul 16, 2025	28.50	28.75	28.45	28.50	26.99	-	1,132,776
Jul 15, 2025	28.45	28.70	28.35	28.50	26.99	0.18%	524,439
Jul 14, 2025	28.50	28.75	28.35	28.45	26.94	1.97%	670,959
Jul 11, 2025	27.80	28.10	27.75	27.90	26.42	0.72%	256,341
Jul 10, 2025	27.90	27.95	27.70	27.70	26.23	-0.89%	467,210
Jul 9, 2025	27.85	28.10	27.80	27.95	26.47	0.36%	209,974
Jul 8, 2025	28.10	28.10	27.80	27.85	26.38	-0.89%	287,753
Jul 7, 2025	28.35	28.35	27.90	28.10	26.61	-0.88%	239,188
Jul 4, 2025	28.55	28.55	28.30	28.35	26.85	-0.18%	192,228
Jul 3, 2025	28.20	28.50	28.20	28.40	26.90	0.71%	326,031
Jul 2, 2025	28.15	28.30	28.10	28.20	26.71	0.18%	214,971
Jul 1, 2025	27.95	28.45	27.90	28.15	26.66	0.72%	289,028
Jun 30, 2025	28.30	28.30	27.95	27.95	26.47	-1.24%	455,490
Jun 27, 2025	28.10	28.45	28.10	28.30	26.80	0.71%	347,609
Jun 26, 2025	28.05	28.50	28.05	28.10	26.61	0.54%	335,201
Jun 25, 2025	28.35	28.35	27.95	27.95	26.47	-0.53%	413,703
Jun 24, 2025	28.20	28.40	28.05	28.10	26.61	1.08%	240,862
Jun 23, 2025	27.90	28.05	27.55	27.80	26.33	-1.42%	289,622
Jun 20, 2025	28.90	28.90	28.20	28.20	26.71	-1.74%	544,224
Jun 19, 2025	29.00	29.10	28.70	28.70	27.18	-1.03%	431,432
Jun 18, 2025	29.05	29.10	28.85	29.00	27.47	-	383,656
Jun 17, 2025	29.20	29.20	28.85	29.00	27.47	-0.17%	225,195
Jun 16, 2025	29.00	29.25	28.85	29.05	27.51	0.17%	421,674
Jun 13, 2025	29.05	29.30	29.00	29.00	27.47	-0.17%	413,386
Jun 12, 2025	28.95	29.20	28.90	29.05	27.51	0.35%	209,665
Jun 11, 2025	29.10	29.20	28.95	28.95	27.42	-0.34%	349,398
Jun 10, 2025	29.00	29.30	29.00	29.05	27.51	0.17%	311,613
Jun 9, 2025	29.00	29.10	28.85	29.00	27.47	0.52%	384,379
Jun 6, 2025	29.25	29.25	28.80	28.85	27.32	0.17%	427,307
Jun 5, 2025	29.20	29.45	28.80	28.80	27.28	-1.71%	414,630
Jun 4, 2025	29.40	29.45	29.20	29.30	27.75	0.69%	555,586
Jun 3, 2025	29.10	29.40	29.05	29.10	27.56	-	477,180
Jun 2, 2025	29.15	29.30	29.00	29.10	27.56	-0.17%	479,770
May 29, 2025	29.50	29.50	29.10	29.15	27.61	-0.51%	287,592
May 28, 2025	29.70	29.70	29.10	29.30	27.75	-0.68%	491,613
May 27, 2025	29.75	29.95	29.50	29.50	27.94	-0.84%	497,561
May 26, 2025	29.75	29.95	29.65	29.75	28.18	-	266,030
May 23, 2025	30.15	30.30	29.75	29.75	28.18	-1.33%	444,867