Taiwan Navigation Co., Ltd. (TPE:2617)
Taiwan · Delayed Price · Currency is TWD 33.10
+0.65 (2.00%)
Sep 17, 2026, 1:30 PM CST
Taiwan Navigation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 32.40 | 33.40 | 32.15 | 33.10 | 33.10 | 2.00% | 1,764,351 |
| Sep 16, 2026 | 32.40 | 33.30 | 32.30 | 32.45 | 32.45 | 0.15% | 1,546,038 |
| Sep 15, 2026 | 33.05 | 33.05 | 32.30 | 32.40 | 32.40 | -1.97% | 1,456,809 |
| Sep 14, 2026 | 33.70 | 33.85 | 32.60 | 33.05 | 33.05 | -1.78% | 1,926,875 |
| Sep 11, 2026 | 33.45 | 34.75 | 33.35 | 33.65 | 33.65 | 0.60% | 5,793,879 |
| Sep 10, 2026 | 33.45 | 34.10 | 33.05 | 33.45 | 33.45 | 0.15% | 3,341,030 |
| Sep 9, 2026 | 32.05 | 33.60 | 31.95 | 33.40 | 33.40 | 3.25% | 3,532,033 |
| Sep 8, 2026 | 32.90 | 32.90 | 32.20 | 32.35 | 32.35 | -1.67% | 1,240,620 |
| Sep 7, 2026 | 32.75 | 33.15 | 32.20 | 32.90 | 32.90 | 1.39% | 3,612,170 |
| Sep 4, 2026 | 32.80 | 32.95 | 32.00 | 32.45 | 32.45 | 0.46% | 2,542,585 |
| Sep 3, 2026 | 32.40 | 32.90 | 31.95 | 32.30 | 32.30 | 3.36% | 5,115,281 |
| Sep 2, 2026 | 31.10 | 31.40 | 31.05 | 31.25 | 31.25 | 0.16% | 752,082 |
| Sep 1, 2026 | 30.90 | 31.35 | 30.80 | 31.20 | 31.20 | 0.81% | 1,242,908 |
| Aug 31, 2026 | 30.45 | 31.30 | 30.40 | 30.95 | 30.95 | 1.64% | 1,052,954 |
| Aug 28, 2026 | 31.45 | 31.50 | 30.30 | 30.45 | 30.45 | -2.72% | 1,629,903 |
| Aug 27, 2026 | 30.85 | 31.35 | 30.80 | 31.30 | 31.30 | 1.46% | 1,304,850 |
| Aug 26, 2026 | 31.90 | 32.85 | 30.65 | 30.85 | 30.85 | -3.14% | 3,221,571 |
| Aug 25, 2026 | 31.90 | 33.00 | 31.50 | 31.85 | 31.85 | 0.31% | 4,946,711 |
| Aug 24, 2026 | 32.20 | 32.65 | 31.50 | 31.75 | 31.75 | -0.16% | 3,000,454 |
| Aug 21, 2026 | 31.00 | 31.95 | 30.90 | 31.80 | 31.80 | 2.75% | 4,401,407 |
| Aug 20, 2026 | 30.95 | 31.50 | 30.50 | 30.95 | 30.95 | 0.16% | 3,801,990 |
| Aug 19, 2026 | 29.80 | 31.20 | 29.55 | 30.90 | 30.90 | 3.52% | 4,641,864 |
| Aug 18, 2026 | 29.40 | 30.15 | 29.40 | 29.85 | 29.85 | 2.58% | 2,282,392 |
| Aug 17, 2026 | 28.70 | 29.30 | 28.70 | 29.10 | 29.10 | 1.22% | 710,303 |
| Aug 14, 2026 | 28.65 | 28.85 | 28.55 | 28.75 | 28.75 | -0.17% | 608,023 |
| Aug 13, 2026 | 29.30 | 29.30 | 28.70 | 28.80 | 28.80 | -0.69% | 771,439 |
| Aug 12, 2026 | 29.40 | 29.45 | 28.95 | 29.00 | 29.00 | -0.68% | 921,179 |
| Aug 11, 2026 | 29.20 | 29.40 | 28.95 | 29.20 | 29.20 | -0.34% | 1,247,076 |
| Aug 10, 2026 | 29.00 | 29.30 | 28.55 | 29.30 | 29.30 | 1.38% | 823,562 |
| Aug 7, 2026 | 29.20 | 29.20 | 28.55 | 28.90 | 28.90 | -0.69% | 903,150 |
| Aug 6, 2026 | 28.80 | 29.15 | 28.75 | 29.10 | 29.10 | 0.69% | 521,767 |
| Aug 5, 2026 | 28.40 | 29.10 | 28.40 | 28.90 | 28.90 | 1.76% | 727,999 |
| 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% | 501,537 |
| Jul 22, 2026 | 29.00 | 29.50 | 29.00 | 29.25 | 29.25 | 0.34% | 708,988 |
| 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% | 903,153 |
| 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 |