Taiwan Navigation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	29.15	29.40	28.90	28.95	28.95	-0.69%	921,427
May 14, 2026	29.20	29.45	29.10	29.15	29.15	-	492,263
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
Apr 14, 2026	30.40	30.45	30.05	30.20	30.20	-0.17%	823,249
Apr 13, 2026	30.40	30.40	29.80	30.25	30.25	-0.49%	706,123
Apr 10, 2026	30.60	30.70	30.40	30.40	30.40	0.16%	308,061
Apr 9, 2026	30.60	30.60	30.30	30.35	30.35	-0.82%	297,189
Apr 8, 2026	30.75	30.75	30.45	30.60	30.60	0.33%	548,580
Apr 7, 2026	30.50	30.50	30.00	30.50	30.50	0.99%	226,151
Apr 2, 2026	30.55	30.65	30.05	30.20	30.20	-0.98%	336,552
Apr 1, 2026	30.40	30.50	29.95	30.50	30.50	2.35%	490,015
Mar 31, 2026	30.00	30.30	29.75	29.80	29.80	-1.00%	801,928
Mar 30, 2026	30.00	30.20	29.85	30.10	30.10	-0.66%	366,828
Mar 27, 2026	30.35	30.60	29.95	30.30	30.30	-0.66%	760,316
Mar 26, 2026	31.00	31.00	30.40	30.50	30.50	-0.97%	319,090
Mar 25, 2026	31.05	31.05	30.55	30.80	30.80	0.49%	570,648
Mar 24, 2026	31.00	31.00	30.30	30.65	30.65	0.33%	479,565
Mar 23, 2026	30.50	30.70	30.20	30.55	30.55	-2.24%	787,836
Mar 20, 2026	31.85	31.90	31.25	31.25	31.25	-2.19%	866,207
Mar 19, 2026	32.50	32.95	31.85	31.95	31.95	-1.39%	868,311
Mar 18, 2026	33.10	33.15	32.30	32.40	32.40	-1.37%	769,810
Mar 17, 2026	32.05	33.00	32.00	32.85	32.85	2.50%	1,338,451
Mar 16, 2026	31.80	32.45	31.70	32.05	32.05	1.26%	920,476
Mar 13, 2026	32.65	32.75	31.45	31.65	31.65	-3.36%	1,458,637
Mar 12, 2026	32.75	33.35	32.60	32.75	32.75	-0.15%	2,082,837
Mar 11, 2026	31.70	32.85	31.70	32.80	32.80	2.82%	2,386,970
Mar 10, 2026	31.50	32.15	31.30	31.90	31.90	3.57%	1,539,549
Mar 9, 2026	30.50	31.35	29.80	30.80	30.80	-2.38%	1,566,560
Mar 6, 2026	32.00	32.15	31.30	31.55	31.55	-2.02%	1,008,550
Mar 5, 2026	32.00	32.85	31.80	32.20	32.20	1.58%	2,117,117
Mar 4, 2026	32.90	33.00	31.00	31.70	31.70	-2.16%	3,792,276