Shih Wei Navigation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	14.90	14.90	14.55	14.60	-	-1.02%	448,472
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
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