Shih Wei Navigation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	13.35	13.40	12.80	13.00	13.00	-2.62%	3,072,551
Jul 28, 2026	13.60	13.60	13.30	13.35	13.35	-2.20%	1,102,874
Jul 27, 2026	13.85	13.90	13.60	13.65	13.65	-0.73%	933,520
Jul 24, 2026	13.75	13.85	13.65	13.75	13.75	0.73%	1,111,832
Jul 23, 2026	13.95	14.05	13.55	13.65	13.65	-1.44%	1,208,284
Jul 22, 2026	14.00	14.10	13.80	13.85	13.85	-	1,109,246
Jul 21, 2026	13.75	14.05	13.70	13.85	13.85	1.84%	965,074
Jul 20, 2026	13.70	13.90	13.40	13.60	13.60	0.37%	1,967,342
Jul 17, 2026	14.25	14.25	13.55	13.55	13.55	-5.24%	3,348,969
Jul 16, 2026	14.45	14.45	14.25	14.30	14.30	-1.04%	390,878
Jul 15, 2026	14.25	14.55	14.20	14.45	14.45	2.48%	749,063
Jul 14, 2026	14.60	14.65	14.05	14.10	14.10	-2.42%	1,758,810
Jul 13, 2026	14.80	14.85	14.45	14.45	14.45	-1.03%	701,041
Jul 9, 2026	14.90	14.90	14.55	14.60	14.60	-1.02%	682,630
Jul 8, 2026	14.70	14.90	14.45	14.75	14.75	1.72%	1,370,018
Jul 7, 2026	15.05	15.10	14.40	14.50	14.50	-3.01%	1,485,799
Jul 6, 2026	14.95	15.40	14.90	14.95	14.95	1.01%	1,897,847
Jul 3, 2026	14.25	14.90	14.25	14.80	14.80	3.86%	2,665,135
Jul 2, 2026	14.25	14.40	14.15	14.25	14.25	-	985,291
Jul 1, 2026	14.30	14.40	14.15	14.25	14.25	-	994,865
Jun 30, 2026	14.20	14.30	14.15	14.25	14.25	0.71%	1,109,234
Jun 29, 2026	14.30	14.30	14.10	14.15	14.15	0.35%	857,735
Jun 26, 2026	14.50	14.65	14.10	14.10	14.10	-3.42%	1,711,744
Jun 25, 2026	14.65	14.75	14.50	14.60	14.60	0.69%	724,629
Jun 24, 2026	14.60	14.75	14.50	14.50	14.50	-0.68%	887,761
Jun 23, 2026	14.80	14.85	14.60	14.60	14.60	-1.35%	1,237,699
Jun 22, 2026	14.95	15.00	14.70	14.80	14.80	-0.67%	1,672,344
Jun 18, 2026	15.15	15.20	14.90	14.90	14.90	-1.32%	924,075
Jun 17, 2026	15.00	15.25	14.75	15.10	15.10	1.34%	1,150,917
Jun 16, 2026	15.40	15.40	14.85	14.90	14.90	-1.32%	1,117,043
Jun 15, 2026	15.40	15.55	15.05	15.10	15.10	-	1,238,006
Jun 12, 2026	14.90	15.40	14.90	15.10	15.10	1.34%	1,970,717
Jun 11, 2026	14.80	14.90	14.55	14.90	14.90	0.68%	1,062,464
Jun 10, 2026	15.10	15.10	14.80	14.80	14.80	-1.66%	1,199,565
Jun 9, 2026	14.65	15.20	14.65	15.05	15.05	2.73%	1,522,340
Jun 8, 2026	14.10	14.75	14.05	14.65	14.65	-2.66%	1,396,349
Jun 5, 2026	15.05	15.35	15.05	15.05	15.05	0.67%	2,730,810
Jun 4, 2026	15.10	15.10	14.85	14.95	14.95	-0.66%	1,431,371
Jun 3, 2026	14.85	15.20	14.60	15.05	15.05	2.03%	3,099,900
Jun 2, 2026	15.00	15.00	14.50	14.75	14.75	-1.67%	2,428,400
Jun 1, 2026	14.40	15.15	14.35	15.00	15.00	4.53%	3,870,967
May 29, 2026	14.50	14.50	14.30	14.35	14.35	0.35%	1,176,231
May 28, 2026	14.55	14.60	14.30	14.30	14.30	-1.04%	1,144,902
May 27, 2026	14.65	14.70	14.35	14.45	14.45	-1.37%	1,725,022
May 26, 2026	14.70	14.85	14.50	14.65	14.65	0.69%	2,155,126
May 25, 2026	14.30	14.70	14.10	14.55	14.55	2.11%	3,005,315
May 22, 2026	14.50	14.55	14.20	14.25	14.25	-0.70%	1,719,364
May 21, 2026	14.25	14.40	14.15	14.35	14.35	1.06%	1,010,899
May 20, 2026	14.35	14.55	14.20	14.20	14.20	-	987,157
May 19, 2026	14.25	14.45	14.20	14.20	14.20	-0.35%	1,049,651