Taiwan Navigation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	28.30	28.30	27.70	27.75	27.75	-1.25%	814,482
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
Aug 8, 2025	27.30	28.15	27.30	27.90	27.90	1.27%	1,109,371
Aug 7, 2025	27.40	27.60	27.20	27.55	27.55	2.04%	458,491
Aug 6, 2025	27.05	27.15	26.90	27.00	27.00	0.19%	308,924
Aug 5, 2025	26.90	27.10	26.80	26.95	26.95	-	177,680
Aug 4, 2025	26.70	27.15	26.45	26.95	26.95	-	301,795
Aug 1, 2025	26.70	27.00	26.40	26.95	26.95	0.19%	309,027
Jul 31, 2025	27.45	27.55	26.80	26.90	26.90	-2.00%	708,758
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