Shih Wei Navigation Co., Ltd. (TPE:5608)
Taiwan · Delayed Price · Currency is TWD 18.50
-0.65 (-3.39%)
Aug 22, 2025, 2:38 PM CST
Shih Wei Navigation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 19.15 | 19.15 | 18.50 | 18.50 | 18.50 | -3.39% | 4,135,803 |
| Aug 21, 2025 | 19.35 | 19.90 | 19.00 | 19.15 | 19.15 | -0.52% | 3,842,419 |
| Aug 20, 2025 | 19.90 | 19.90 | 18.85 | 19.25 | 19.25 | -2.53% | 8,079,932 |
| Aug 19, 2025 | 18.85 | 19.95 | 18.30 | 19.75 | 19.75 | 6.76% | 12,160,268 |
| Aug 18, 2025 | 18.35 | 19.00 | 18.15 | 18.50 | 18.50 | 3.64% | 7,234,088 |
| Aug 15, 2025 | 17.70 | 17.90 | 17.25 | 17.85 | 17.85 | 2.59% | 5,811,167 |
| Aug 14, 2025 | 16.90 | 17.80 | 16.80 | 17.40 | 17.40 | 4.50% | 6,118,466 |
| Aug 13, 2025 | 16.85 | 17.10 | 16.40 | 16.65 | 16.65 | - | 2,443,220 |
| Aug 12, 2025 | 16.40 | 16.75 | 16.40 | 16.65 | 16.65 | 1.83% | 1,340,333 |
| Aug 11, 2025 | 16.75 | 16.90 | 16.30 | 16.35 | 16.35 | -0.61% | 1,922,675 |
| Aug 8, 2025 | 16.00 | 16.65 | 15.95 | 16.45 | 16.45 | 3.46% | 2,393,826 |
| Aug 7, 2025 | 15.80 | 16.00 | 15.70 | 15.90 | 15.90 | 0.32% | 656,268 |
| Aug 6, 2025 | 15.95 | 16.15 | 15.85 | 15.85 | 15.85 | -0.31% | 800,276 |
| Aug 5, 2025 | 16.10 | 16.10 | 15.75 | 15.90 | 15.90 | 0.63% | 715,329 |
| Aug 4, 2025 | 15.75 | 16.00 | 15.35 | 15.80 | 15.80 | - | 950,728 |
| Aug 1, 2025 | 15.50 | 15.95 | 15.40 | 15.80 | 15.80 | 1.61% | 1,386,360 |
| Jul 31, 2025 | 16.35 | 16.35 | 15.55 | 15.55 | 15.55 | -3.72% | 1,813,421 |
| Jul 30, 2025 | 16.20 | 16.25 | 15.90 | 16.15 | 16.15 | -0.62% | 1,313,931 |
| Jul 29, 2025 | 16.65 | 16.85 | 16.25 | 16.25 | 16.25 | -4.13% | 2,084,377 |
| Jul 28, 2025 | 16.95 | 17.10 | 16.55 | 16.95 | 16.95 | -0.29% | 4,563,753 |
| Jul 25, 2025 | 16.20 | 17.25 | 16.15 | 17.00 | 17.00 | 8.28% | 12,304,659 |
| Jul 24, 2025 | 15.75 | 16.00 | 15.40 | 15.70 | 15.70 | 0.96% | 3,041,659 |
| Jul 23, 2025 | 15.00 | 15.55 | 15.00 | 15.55 | 15.55 | 3.67% | 941,684 |
| Jul 22, 2025 | 15.30 | 15.40 | 14.95 | 15.00 | 15.00 | -1.64% | 842,097 |
| Jul 21, 2025 | 15.55 | 15.55 | 15.25 | 15.25 | 15.25 | -1.29% | 521,951 |
| Jul 18, 2025 | 15.60 | 15.75 | 15.35 | 15.45 | 15.45 | 0.32% | 947,314 |
| Jul 17, 2025 | 15.50 | 15.65 | 15.15 | 15.40 | 15.40 | 0.65% | 652,249 |
| Jul 16, 2025 | 15.20 | 15.45 | 15.15 | 15.30 | 15.30 | 1.32% | 618,108 |
| Jul 15, 2025 | 15.60 | 15.65 | 15.10 | 15.10 | 15.10 | -0.33% | 1,279,061 |
| Jul 14, 2025 | 15.10 | 15.40 | 15.10 | 15.15 | 15.15 | 1.34% | 918,911 |
| Jul 11, 2025 | 14.80 | 15.15 | 14.75 | 14.95 | 14.95 | 1.70% | 640,300 |
| Jul 10, 2025 | 14.90 | 14.90 | 14.65 | 14.70 | 14.70 | -0.68% | 434,592 |
| Jul 9, 2025 | 14.85 | 14.85 | 14.60 | 14.80 | 14.80 | 0.68% | 383,749 |
| Jul 8, 2025 | 14.95 | 14.95 | 14.65 | 14.70 | 14.70 | -1.34% | 735,998 |
| Jul 7, 2025 | 15.00 | 15.00 | 14.65 | 14.90 | 14.90 | -0.67% | 739,812 |
| Jul 4, 2025 | 15.30 | 15.40 | 15.00 | 15.00 | 15.00 | -2.28% | 710,604 |
| Jul 3, 2025 | 15.25 | 15.50 | 15.10 | 15.35 | 15.35 | 1.32% | 713,811 |
| Jul 2, 2025 | 15.20 | 15.35 | 15.15 | 15.15 | 15.15 | - | 671,156 |
| Jul 1, 2025 | 15.20 | 15.60 | 15.15 | 15.15 | 15.15 | 0.33% | 854,050 |
| Jun 30, 2025 | 15.80 | 15.80 | 15.10 | 15.10 | 15.10 | -3.51% | 777,316 |
| Jun 27, 2025 | 15.85 | 16.00 | 15.65 | 15.65 | 15.65 | -0.63% | 591,195 |
| Jun 26, 2025 | 15.70 | 16.05 | 15.70 | 15.75 | 15.75 | 0.32% | 490,276 |
| Jun 25, 2025 | 15.90 | 15.95 | 15.60 | 15.70 | 15.70 | -0.32% | 547,872 |
| Jun 24, 2025 | 15.50 | 15.95 | 15.50 | 15.75 | 15.75 | 2.61% | 668,897 |
| Jun 23, 2025 | 15.50 | 15.60 | 15.20 | 15.35 | 15.35 | -1.60% | 836,509 |
| Jun 20, 2025 | 15.80 | 15.90 | 15.50 | 15.60 | 15.60 | -0.95% | 1,103,177 |
| Jun 19, 2025 | 16.10 | 16.25 | 15.75 | 15.75 | 15.75 | -2.17% | 1,066,445 |
| Jun 18, 2025 | 16.10 | 16.35 | 16.05 | 16.10 | 16.10 | -0.62% | 622,008 |
| Jun 17, 2025 | 16.55 | 16.55 | 16.10 | 16.20 | 16.20 | -1.22% | 618,936 |
| Jun 16, 2025 | 16.10 | 16.55 | 16.00 | 16.40 | 16.40 | 0.92% | 978,602 |