Taiwan Navigation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	30.55	30.65	30.05	30.20	30.20	-0.98%	336,552
Apr 1, 2026	30.40	30.50	29.95	30.50	30.50	2.35%	490,015
Mar 31, 2026	30.00	30.30	29.75	29.80	29.80	-1.00%	801,928
Mar 30, 2026	30.00	30.20	29.85	30.10	30.10	-0.66%	366,828
Mar 27, 2026	30.35	30.60	29.95	30.30	30.30	-0.66%	760,316
Mar 26, 2026	31.00	31.00	30.40	30.50	30.50	-0.97%	319,090
Mar 25, 2026	31.05	31.05	30.55	30.80	30.80	0.49%	570,648
Mar 24, 2026	31.00	31.00	30.30	30.65	30.65	0.33%	479,565
Mar 23, 2026	30.50	30.70	30.20	30.55	30.55	-2.24%	787,836
Mar 20, 2026	31.85	31.90	31.25	31.25	31.25	-2.19%	866,207
Mar 19, 2026	32.50	32.95	31.85	31.95	31.95	-1.39%	868,311
Mar 18, 2026	33.10	33.15	32.30	32.40	32.40	-1.37%	769,810
Mar 17, 2026	32.05	33.00	32.00	32.85	32.85	2.50%	1,338,451
Mar 16, 2026	31.80	32.45	31.70	32.05	32.05	1.26%	920,476
Mar 13, 2026	32.65	32.75	31.45	31.65	31.65	-3.36%	1,458,637
Mar 12, 2026	32.75	33.35	32.60	32.75	32.75	-0.15%	2,082,837
Mar 11, 2026	31.70	32.85	31.70	32.80	32.80	2.82%	2,386,970
Mar 10, 2026	31.50	32.15	31.30	31.90	31.90	3.57%	1,539,549
Mar 9, 2026	30.50	31.35	29.80	30.80	30.80	-2.38%	1,566,560
Mar 6, 2026	32.00	32.15	31.30	31.55	31.55	-2.02%	1,008,550
Mar 5, 2026	32.00	32.85	31.80	32.20	32.20	1.58%	2,117,117
Mar 4, 2026	32.90	33.00	31.00	31.70	31.70	-2.16%	3,792,276
Mar 3, 2026	31.45	32.60	31.35	32.40	32.40	4.18%	3,805,809
Mar 2, 2026	32.40	32.85	30.80	31.10	31.10	-0.32%	2,222,719
Feb 26, 2026	30.75	31.65	30.75	31.20	31.20	1.46%	1,352,902
Feb 25, 2026	30.60	31.00	30.55	30.75	30.75	0.82%	967,210
Feb 24, 2026	30.40	30.60	30.25	30.50	30.50	0.99%	509,811
Feb 23, 2026	30.40	30.65	30.15	30.20	30.20	0.33%	734,751
Feb 11, 2026	30.25	30.25	29.95	30.10	30.10	0.17%	647,357
Feb 10, 2026	30.20	30.20	29.90	30.05	30.05	-0.50%	536,326
Feb 9, 2026	30.40	30.40	30.05	30.20	30.20	0.50%	297,897
Feb 6, 2026	30.40	30.40	29.75	30.05	30.05	-1.15%	519,432
Feb 5, 2026	30.50	30.80	30.40	30.40	30.40	-1.62%	597,066
Feb 4, 2026	30.80	30.90	30.60	30.90	30.90	0.98%	255,995
Feb 3, 2026	30.75	30.80	30.40	30.60	30.60	0.16%	394,263
Feb 2, 2026	31.35	31.40	30.35	30.55	30.55	-1.93%	1,008,663
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