Taiwan Navigation Co., Ltd. (TPE:2617)
Taiwan · Delayed Price · Currency is TWD 31.85
+0.10 (0.31%)
Aug 25, 2026, 1:30 PM CST
Taiwan Navigation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 4,389,107 |
| 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% | 770,339 |
| 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% | 821,746 |
| 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 |
| 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 |