Shih Wei Navigation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	17.25	17.65	16.75	16.90	16.90	-2.31%	6,478,888
Sep 9, 2026	17.05	17.30	16.95	17.30	17.30	0.29%	3,436,928
Sep 8, 2026	17.30	17.30	17.05	17.25	17.25	-0.29%	2,391,936
Sep 7, 2026	17.15	17.35	17.00	17.30	17.30	0.58%	3,963,464
Sep 4, 2026	17.65	17.95	17.00	17.20	17.20	-1.43%	9,808,247
Sep 3, 2026	17.30	17.75	17.15	17.45	17.45	5.76%	13,237,460
Sep 2, 2026	16.70	16.95	16.45	16.50	16.50	-1.20%	4,395,120
Sep 1, 2026	16.95	17.05	16.65	16.70	16.70	-1.47%	4,727,320
Aug 31, 2026	16.95	17.50	16.80	16.95	16.95	1.50%	7,747,663
Aug 28, 2026	16.95	16.95	16.45	16.70	16.70	-1.18%	5,888,793
Aug 27, 2026	16.55	17.05	16.45	16.90	16.90	-0.88%	11,768,892
Aug 26, 2026	18.10	18.45	16.75	17.05	17.05	-5.80%	23,191,275
Aug 25, 2026	17.95	19.45	17.80	18.10	18.10	0.56%	55,240,510
Aug 24, 2026	19.05	19.50	18.00	18.00	18.00	-4.00%	47,067,041
Aug 21, 2026	17.15	18.75	16.80	18.75	18.75	9.97%	54,906,253
Aug 20, 2026	18.35	18.35	16.60	17.05	17.05	-2.57%	36,807,476
Aug 19, 2026	16.20	17.50	15.60	17.50	17.50	9.72%	36,193,751
Aug 18, 2026	14.65	15.95	14.55	15.95	15.95	10.00%	14,628,709
Aug 17, 2026	14.20	14.50	14.10	14.50	14.50	2.84%	2,450,714
Aug 14, 2026	14.00	14.20	13.85	14.10	14.10	0.71%	1,384,766
Aug 13, 2026	14.40	14.40	13.95	14.00	14.00	-2.10%	885,269
Aug 12, 2026	14.65	14.75	14.30	14.30	14.30	2.51%	2,009,077
Aug 11, 2026	14.10	14.15	13.85	13.95	13.95	-1.06%	866,600
Aug 10, 2026	13.40	14.15	13.40	14.10	14.10	6.42%	2,788,572
Aug 7, 2026	13.30	13.35	13.15	13.25	13.25	-	716,003
Aug 6, 2026	13.35	13.35	13.10	13.25	13.25	-	825,383
Aug 5, 2026	13.35	13.50	13.15	13.25	13.25	-	1,339,797
Aug 4, 2026	13.10	13.30	13.05	13.25	13.25	0.38%	564,153
Aug 3, 2026	13.05	13.25	12.85	13.20	13.20	1.15%	568,543
Jul 31, 2026	13.10	13.35	13.00	13.05	13.05	1.16%	1,238,185
Jul 30, 2026	13.05	13.10	12.80	12.90	12.90	-0.77%	1,117,441
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