Taiwan Navigation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 19, 2025	29.80	29.90	28.80	28.80	28.80	-2.04%	656,625
Nov 18, 2025	29.80	29.85	29.20	29.40	29.40	-1.34%	686,921
Nov 17, 2025	29.85	30.20	29.45	29.80	29.80	0.51%	628,297
Nov 14, 2025	30.20	30.40	29.65	29.65	29.65	-0.17%	1,105,094
Nov 13, 2025	29.90	30.00	29.60	29.70	29.70	-1.00%	618,661
Nov 12, 2025	29.95	30.10	29.65	30.00	30.00	1.52%	638,024
Nov 11, 2025	29.90	30.20	29.55	29.55	29.55	-1.17%	811,837
Nov 10, 2025	30.35	30.35	29.50	29.90	29.90	-0.66%	567,562
Nov 7, 2025	30.65	30.65	29.85	30.10	30.10	-1.63%	1,242,112
Nov 6, 2025	30.20	30.60	29.80	30.60	30.60	1.66%	2,133,422
Nov 5, 2025	30.20	30.45	29.45	30.10	30.10	1.01%	2,006,298
Nov 4, 2025	29.50	30.90	29.40	29.80	29.80	4.20%	5,077,198
Nov 3, 2025	29.55	29.55	28.60	28.60	28.60	-1.72%	719,447
Oct 31, 2025	29.80	29.80	29.00	29.10	29.10	-2.51%	1,145,806
Oct 30, 2025	28.90	30.15	28.90	29.85	29.85	3.29%	3,659,128
Oct 29, 2025	29.00	29.10	28.80	28.90	28.90	0.52%	729,574
Oct 28, 2025	28.75	28.95	28.65	28.75	28.75	0.70%	521,553
Oct 27, 2025	29.30	29.30	28.50	28.55	28.55	-1.72%	1,239,425
Oct 23, 2025	29.05	29.15	28.70	29.05	29.05	-	671,220
Oct 22, 2025	29.35	29.55	29.00	29.05	29.05	-0.34%	955,524
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 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