Shih Wei Navigation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	14.15	14.35	14.00	14.25	14.25	0.71%	1,043,627
May 15, 2026	14.65	14.70	14.15	14.15	14.15	-3.08%	1,881,056
May 14, 2026	14.85	14.85	14.60	14.60	14.60	-1.02%	1,585,511
May 13, 2026	15.05	15.10	14.75	14.75	14.75	-1.99%	1,512,395
May 12, 2026	15.25	15.25	14.95	15.05	15.05	-0.66%	1,773,333
May 11, 2026	15.10	15.30	14.95	15.15	15.15	-	2,108,874
May 8, 2026	15.55	15.55	15.05	15.15	15.15	-2.57%	2,287,526
May 7, 2026	15.70	15.75	15.40	15.55	15.55	0.32%	1,279,199
May 6, 2026	15.45	15.55	15.20	15.50	15.50	1.31%	1,630,865
May 5, 2026	15.40	15.45	15.20	15.30	15.30	-	775,695
May 4, 2026	15.20	15.60	15.20	15.30	15.30	0.66%	960,211
Apr 30, 2026	15.35	15.55	15.10	15.20	15.20	-0.65%	971,407
Apr 29, 2026	15.60	15.60	15.25	15.30	15.30	-0.97%	571,911
Apr 28, 2026	15.30	15.50	15.15	15.45	15.45	1.31%	805,292
Apr 27, 2026	15.30	15.30	14.95	15.25	15.25	-0.33%	1,276,189
Apr 24, 2026	15.55	15.60	15.20	15.30	15.30	-1.61%	1,340,063
Apr 23, 2026	15.85	15.90	15.20	15.55	15.55	-1.89%	2,797,542
Apr 22, 2026	16.05	16.05	15.80	15.85	15.85	-0.63%	973,016
Apr 21, 2026	15.85	16.20	15.80	15.95	15.95	0.95%	1,412,415
Apr 20, 2026	16.35	16.45	15.80	15.80	15.80	-3.07%	2,912,551
Apr 17, 2026	16.50	16.65	16.30	16.30	16.30	-0.61%	751,332
Apr 16, 2026	16.80	16.90	16.40	16.40	16.40	-0.30%	1,559,168
Apr 15, 2026	16.30	16.75	16.30	16.45	16.45	1.86%	1,982,090
Apr 14, 2026	16.25	16.40	16.10	16.15	16.15	-0.31%	1,392,016
Apr 13, 2026	16.20	16.30	16.10	16.20	16.20	-	973,240
Apr 10, 2026	16.55	16.55	16.10	16.20	16.20	-0.92%	1,182,911
Apr 9, 2026	16.65	16.70	16.35	16.35	16.35	-1.51%	985,796
Apr 8, 2026	16.40	16.60	16.30	16.60	16.60	2.15%	1,014,232
Apr 7, 2026	16.25	16.40	16.15	16.25	16.25	-	621,855
Apr 2, 2026	16.50	16.50	16.25	16.25	16.25	-1.22%	582,203
Apr 1, 2026	16.30	16.55	16.25	16.45	16.45	2.81%	849,418
Mar 31, 2026	16.50	16.55	16.00	16.00	16.00	-3.03%	1,275,414
Mar 30, 2026	16.15	16.55	16.15	16.50	16.50	1.23%	910,606
Mar 27, 2026	16.50	16.65	16.15	16.30	16.30	-1.81%	1,764,122
Mar 26, 2026	16.90	17.00	16.60	16.60	16.60	-2.06%	1,313,355
Mar 25, 2026	16.80	17.00	16.70	16.95	16.95	1.80%	1,091,238
Mar 24, 2026	16.75	16.90	16.50	16.65	16.65	-	1,119,608
Mar 23, 2026	16.70	16.75	16.50	16.65	16.65	-2.06%	1,870,542
Mar 20, 2026	17.50	17.65	17.00	17.00	17.00	-2.86%	2,124,121
Mar 19, 2026	17.15	17.80	17.15	17.50	17.50	2.34%	3,612,643
Mar 18, 2026	17.35	17.45	17.05	17.10	17.10	-0.58%	1,696,535