Shih Wei Navigation Co., Ltd. (TPE:5608)
Taiwan · Delayed Price · Currency is TWD 17.75
+0.10 (0.57%)
Jan 22, 2026, 1:35 PM CST
Shih Wei Navigation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 17.90 | 18.05 | 17.65 | 17.65 | 17.65 | -1.12% | 2,183,340 |
| Jan 20, 2026 | 18.15 | 18.20 | 17.85 | 17.85 | 17.85 | -0.83% | 2,075,311 |
| Jan 19, 2026 | 17.75 | 18.20 | 17.55 | 18.00 | 18.00 | 1.12% | 2,571,890 |
| Jan 16, 2026 | 18.05 | 18.05 | 17.70 | 17.80 | 17.80 | -0.84% | 1,641,142 |
| Jan 15, 2026 | 17.95 | 18.15 | 17.85 | 17.95 | 17.95 | 0.56% | 1,691,557 |
| Jan 14, 2026 | 17.90 | 17.95 | 17.70 | 17.85 | 17.85 | 0.56% | 1,070,338 |
| Jan 13, 2026 | 18.10 | 18.10 | 17.60 | 17.75 | 17.75 | -1.39% | 1,501,667 |
| Jan 12, 2026 | 18.10 | 18.15 | 17.75 | 18.00 | 18.00 | 0.56% | 1,779,196 |
| Jan 9, 2026 | 17.80 | 18.10 | 17.70 | 17.90 | 17.90 | 0.85% | 1,491,600 |
| Jan 8, 2026 | 18.00 | 18.15 | 17.70 | 17.75 | 17.75 | -1.39% | 2,131,612 |
| Jan 7, 2026 | 17.30 | 18.05 | 17.25 | 18.00 | 18.00 | 4.65% | 3,152,060 |
| Jan 6, 2026 | 17.15 | 17.40 | 17.15 | 17.20 | 17.20 | 0.29% | 1,562,720 |
| Jan 5, 2026 | 17.50 | 17.50 | 17.15 | 17.15 | 17.15 | -2.28% | 2,228,000 |
| Jan 2, 2026 | 17.75 | 17.95 | 17.50 | 17.55 | 17.55 | -0.28% | 1,388,890 |
| Dec 31, 2025 | 17.70 | 17.85 | 17.50 | 17.60 | 17.60 | -0.28% | 1,682,877 |
| Dec 30, 2025 | 17.80 | 17.80 | 17.55 | 17.65 | 17.65 | -0.84% | 954,998 |
| Dec 29, 2025 | 17.90 | 18.05 | 17.75 | 17.80 | 17.80 | 0.56% | 1,154,301 |
| Dec 26, 2025 | 17.75 | 17.95 | 17.70 | 17.70 | 17.70 | -0.28% | 1,054,026 |
| Dec 24, 2025 | 17.95 | 18.20 | 17.70 | 17.75 | 17.75 | -0.56% | 1,400,191 |
| Dec 23, 2025 | 18.15 | 18.15 | 17.80 | 17.85 | 17.85 | -1.11% | 840,481 |
| Dec 22, 2025 | 18.15 | 18.15 | 17.85 | 18.05 | 18.05 | 0.56% | 973,702 |
| Dec 19, 2025 | 17.80 | 18.00 | 17.70 | 17.95 | 17.95 | 0.56% | 1,268,039 |
| Dec 18, 2025 | 18.30 | 18.30 | 17.85 | 17.85 | 17.85 | -2.19% | 1,671,155 |
| Dec 17, 2025 | 18.15 | 18.50 | 18.05 | 18.25 | 18.25 | 1.11% | 2,094,529 |
| Dec 16, 2025 | 18.00 | 18.15 | 17.70 | 18.05 | 18.05 | 0.28% | 2,221,551 |
| Dec 15, 2025 | 18.20 | 18.35 | 17.80 | 18.00 | 18.00 | 1.12% | 2,720,626 |
| Dec 12, 2025 | 18.10 | 18.10 | 17.50 | 17.80 | 17.80 | -1.66% | 2,090,862 |
| Dec 11, 2025 | 17.85 | 18.25 | 17.75 | 18.10 | 18.10 | 2.26% | 3,074,241 |
| Dec 10, 2025 | 17.85 | 17.95 | 17.70 | 17.70 | 17.70 | -2.48% | 3,004,372 |
| Dec 9, 2025 | 17.80 | 18.25 | 17.60 | 18.15 | 18.15 | 0.83% | 3,896,977 |
| Dec 8, 2025 | 18.35 | 18.45 | 18.00 | 18.00 | 18.00 | -4.51% | 5,563,806 |
| Dec 5, 2025 | 20.25 | 20.25 | 18.70 | 18.85 | 18.85 | -9.16% | 26,287,450 |
| Dec 4, 2025 | 20.15 | 20.75 | 20.15 | 20.75 | 20.75 | 9.79% | 14,920,520 |
| Dec 3, 2025 | 19.20 | 19.30 | 18.55 | 18.90 | 18.90 | 0.27% | 4,802,393 |
| Dec 2, 2025 | 18.65 | 19.80 | 18.45 | 18.85 | 18.85 | 1.89% | 11,465,220 |
| Dec 1, 2025 | 18.65 | 18.95 | 18.50 | 18.50 | 18.50 | 1.09% | 5,820,335 |
| Nov 28, 2025 | 18.55 | 18.70 | 18.15 | 18.30 | 18.30 | 0.83% | 3,905,620 |
| Nov 27, 2025 | 18.35 | 18.35 | 17.80 | 18.15 | 18.15 | -0.82% | 3,602,293 |
| Nov 26, 2025 | 18.30 | 19.30 | 17.80 | 18.30 | 18.30 | 4.27% | 9,781,103 |
| Nov 25, 2025 | 17.05 | 17.70 | 17.05 | 17.55 | 17.55 | 2.03% | 4,406,796 |
| Nov 24, 2025 | 16.75 | 17.40 | 16.75 | 17.20 | 17.20 | 3.30% | 3,195,739 |
| Nov 21, 2025 | 17.20 | 17.60 | 16.65 | 16.65 | 16.65 | -1.48% | 7,013,364 |
| Nov 20, 2025 | 16.45 | 17.40 | 16.45 | 16.90 | 16.90 | 3.05% | 3,476,180 |
| Nov 19, 2025 | 16.45 | 16.75 | 16.15 | 16.40 | 16.40 | 0.61% | 999,206 |
| Nov 18, 2025 | 16.40 | 16.75 | 16.30 | 16.30 | 16.30 | -1.51% | 1,531,083 |
| Nov 17, 2025 | 16.85 | 16.95 | 16.45 | 16.55 | 16.55 | -1.49% | 2,517,406 |
| Nov 14, 2025 | 16.80 | 17.40 | 16.70 | 16.80 | 16.80 | -1.75% | 3,809,712 |
| Nov 13, 2025 | 17.30 | 17.35 | 17.00 | 17.10 | 17.10 | -0.29% | 1,286,098 |
| Nov 12, 2025 | 17.10 | 17.45 | 17.10 | 17.15 | 17.15 | 1.18% | 1,111,167 |
| Nov 11, 2025 | 17.25 | 17.25 | 16.95 | 16.95 | 16.95 | -0.88% | 1,147,415 |