Taiwan Navigation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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