Shih Wei Navigation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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