Taiwan Navigation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	28.25	28.45	28.10	28.40	28.40	-0.53%	623,727
Aug 3, 2026	28.45	28.75	28.25	28.55	28.55	0.35%	566,695
Jul 31, 2026	28.35	28.90	28.35	28.45	28.45	1.25%	512,493
Jul 30, 2026	28.50	28.50	28.00	28.10	28.10	-1.23%	351,062
Jul 29, 2026	28.75	28.80	27.85	28.45	28.45	-0.18%	995,514
Jul 28, 2026	28.55	28.70	28.35	28.50	28.50	-1.04%	703,188
Jul 27, 2026	29.30	29.30	28.70	28.80	28.80	-1.37%	569,524
Jul 24, 2026	29.10	29.25	29.05	29.20	29.20	0.52%	659,911
Jul 23, 2026	29.45	29.45	29.00	29.05	29.05	-0.68%	501,536
Jul 22, 2026	29.00	29.50	29.00	29.25	29.25	0.34%	707,845
Jul 21, 2026	28.80	29.25	28.80	29.15	29.15	1.75%	732,705
Jul 20, 2026	28.75	28.85	28.30	28.65	28.65	0.70%	963,587
Jul 17, 2026	28.85	28.95	28.30	28.45	28.45	-1.90%	901,153
Jul 16, 2026	28.75	29.15	28.70	29.00	29.00	0.17%	455,256
Jul 15, 2026	28.60	29.00	28.40	28.95	28.95	1.58%	902,522
Jul 14, 2026	30.20	30.40	29.65	30.00	28.50	-0.33%	1,639,480
Jul 13, 2026	30.55	30.70	30.10	30.10	28.60	-1.31%	1,054,150
Jul 9, 2026	30.50	30.60	30.30	30.50	28.98	0.16%	568,137
Jul 8, 2026	30.75	30.75	30.40	30.45	28.93	-0.16%	805,870
Jul 7, 2026	31.00	31.00	30.30	30.50	28.98	-0.97%	788,059
Jul 6, 2026	30.75	31.05	30.70	30.80	29.26	0.98%	951,990
Jul 3, 2026	29.80	30.70	29.80	30.50	28.98	1.84%	1,279,604
Jul 2, 2026	29.75	29.95	29.45	29.95	28.45	1.01%	715,112
Jul 1, 2026	29.60	29.70	29.35	29.65	28.17	-0.17%	410,567
Jun 30, 2026	29.50	29.70	29.35	29.70	28.22	0.85%	391,174
Jun 29, 2026	29.15	29.45	29.15	29.45	27.98	1.03%	398,236
Jun 26, 2026	29.80	29.85	29.15	29.15	27.69	-2.67%	1,435,808
Jun 25, 2026	30.25	30.25	29.85	29.95	28.45	0.34%	587,768
Jun 24, 2026	30.05	30.10	29.75	29.85	28.36	-0.33%	506,098
Jun 23, 2026	30.10	30.15	29.80	29.95	28.45	-0.33%	626,955
Jun 22, 2026	30.00	30.15	29.75	30.05	28.55	0.67%	902,444
Jun 18, 2026	30.20	30.40	29.80	29.85	28.36	-1.00%	985,477
Jun 17, 2026	29.85	30.40	29.80	30.15	28.64	-0.17%	842,533
Jun 16, 2026	30.50	30.55	30.10	30.20	28.69	-0.17%	641,588
Jun 15, 2026	30.40	30.55	30.20	30.25	28.74	0.83%	956,715
Jun 12, 2026	29.60	30.15	29.60	30.00	28.50	1.35%	1,131,227
Jun 11, 2026	29.50	29.65	29.30	29.60	28.12	-0.17%	512,201
Jun 10, 2026	29.65	29.75	29.50	29.65	28.17	-	887,144
Jun 9, 2026	29.50	29.80	29.50	29.65	28.17	1.72%	710,481
Jun 8, 2026	28.65	29.30	28.55	29.15	27.69	-1.52%	695,978
Jun 5, 2026	29.50	29.80	29.40	29.60	28.12	0.17%	868,568
Jun 4, 2026	29.70	29.70	29.45	29.55	28.07	-0.51%	592,272
Jun 3, 2026	29.65	29.75	29.25	29.70	28.22	0.68%	814,479
Jun 2, 2026	29.70	29.70	29.15	29.50	28.03	-0.51%	927,269
Jun 1, 2026	28.95	29.70	28.95	29.65	28.17	2.42%	1,672,299
May 29, 2026	29.10	29.20	28.90	28.95	27.50	0.52%	675,971
May 28, 2026	28.80	29.05	28.75	28.80	27.36	-	747,462
May 27, 2026	29.15	29.15	28.75	28.80	27.36	-0.69%	871,573
May 26, 2026	29.00	29.30	28.90	29.00	27.55	-0.34%	674,718
May 25, 2026	29.00	29.10	28.60	29.10	27.65	0.34%	879,161