Taiwan Navigation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	30.25	30.25	29.85	29.95	29.95	0.34%	587,768
Jun 24, 2026	30.05	30.10	29.75	29.85	29.85	-0.33%	506,098
Jun 23, 2026	30.10	30.15	29.80	29.95	29.95	-0.33%	626,955
Jun 22, 2026	30.00	30.15	29.75	30.05	30.05	0.67%	902,444
Jun 18, 2026	30.20	30.40	29.80	29.85	29.85	-1.00%	985,477
Jun 17, 2026	29.85	30.40	29.80	30.15	30.15	-0.17%	842,533
Jun 16, 2026	30.50	30.55	30.10	30.20	30.20	-0.17%	641,588
Jun 15, 2026	30.40	30.55	30.20	30.25	30.25	0.83%	956,715
Jun 12, 2026	29.60	30.15	29.60	30.00	30.00	1.35%	1,128,691
Jun 11, 2026	29.50	29.65	29.30	29.60	29.60	-0.17%	512,201
Jun 10, 2026	29.65	29.75	29.50	29.65	29.65	-	887,144
Jun 9, 2026	29.50	29.80	29.50	29.65	29.65	1.72%	710,481
Jun 8, 2026	28.65	29.30	28.55	29.15	29.15	-1.52%	695,978
Jun 5, 2026	29.50	29.80	29.40	29.60	29.60	0.17%	868,568
Jun 4, 2026	29.70	29.70	29.45	29.55	29.55	-0.51%	592,272
Jun 3, 2026	29.65	29.75	29.25	29.70	29.70	0.68%	813,470
Jun 2, 2026	29.70	29.70	29.15	29.50	29.50	-0.51%	925,269
Jun 1, 2026	28.95	29.70	28.95	29.65	29.65	2.42%	1,670,195
May 29, 2026	29.10	29.20	28.90	28.95	28.95	0.52%	675,971
May 28, 2026	28.80	29.05	28.75	28.80	28.80	-	747,462
May 27, 2026	29.15	29.15	28.75	28.80	28.80	-0.69%	871,573
May 26, 2026	29.00	29.30	28.90	29.00	29.00	-0.34%	674,718
May 25, 2026	29.00	29.10	28.60	29.10	29.10	0.34%	879,161
May 22, 2026	29.05	29.30	28.85	29.00	29.00	-0.17%	621,936
May 21, 2026	28.80	29.05	28.60	29.05	29.05	0.87%	777,934
May 20, 2026	28.65	29.00	28.65	28.80	28.80	-0.17%	296,321
May 19, 2026	28.75	29.05	28.70	28.85	28.85	0.35%	363,834
May 18, 2026	28.60	28.75	28.30	28.75	28.75	0.35%	638,129
May 15, 2026	29.15	29.40	28.65	28.65	28.65	-1.72%	1,414,122
May 14, 2026	29.20	29.45	29.10	29.15	29.15	-	493,895
May 13, 2026	29.20	29.35	29.05	29.15	29.15	0.17%	494,129
May 12, 2026	29.25	29.45	29.10	29.10	29.10	-0.51%	640,272
May 11, 2026	29.30	29.40	29.20	29.25	29.25	-0.51%	968,419
May 8, 2026	29.75	29.75	29.30	29.40	29.40	-1.34%	1,156,747
May 7, 2026	29.60	29.95	29.55	29.80	29.80	1.02%	950,641
May 6, 2026	29.70	29.70	29.25	29.50	29.50	0.68%	610,139
May 5, 2026	29.15	29.50	29.00	29.30	29.30	0.34%	470,980
May 4, 2026	29.35	29.60	29.15	29.20	29.20	-0.51%	850,802
Apr 30, 2026	29.75	29.75	29.35	29.35	29.35	-1.51%	642,601
Apr 29, 2026	29.90	30.05	29.70	29.80	29.80	0.51%	576,638
Apr 28, 2026	29.50	29.65	29.30	29.65	29.65	0.68%	507,504
Apr 27, 2026	29.40	29.50	28.95	29.45	29.45	0.17%	1,049,366
Apr 24, 2026	29.60	29.70	29.35	29.40	29.40	-0.68%	618,233
Apr 23, 2026	30.10	30.15	29.30	29.60	29.60	-1.33%	1,559,442
Apr 22, 2026	30.15	30.20	30.00	30.00	30.00	-0.50%	605,712
Apr 21, 2026	30.20	30.50	30.15	30.15	30.15	-	644,596
Apr 20, 2026	31.05	31.05	30.10	30.15	30.15	-2.90%	1,104,922
Apr 17, 2026	31.35	31.45	31.00	31.05	31.05	-0.64%	493,730
Apr 16, 2026	31.50	31.65	31.05	31.25	31.25	1.13%	657,735
Apr 15, 2026	30.65	31.30	30.65	30.90	30.90	2.32%	1,411,642