Shih Wei Navigation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,629,169
May 5, 2026	15.40	15.45	15.20	15.30	15.30	-	774,247
May 4, 2026	15.20	15.60	15.20	15.30	15.30	0.66%	956,948
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%	1,373,104
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%	1,260,960
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
Mar 17, 2026	17.20	17.50	16.85	17.20	17.20	1.18%	2,879,837
Mar 16, 2026	16.55	17.30	16.55	17.00	17.00	2.72%	2,727,550
Mar 13, 2026	16.90	16.90	16.50	16.55	16.55	-2.07%	2,503,692
Mar 12, 2026	16.90	17.20	16.80	16.90	16.90	-	1,949,893
Mar 11, 2026	16.65	16.95	16.65	16.90	16.90	1.81%	2,003,081
Mar 10, 2026	16.85	17.15	16.60	16.60	16.60	-1.19%	2,798,080
Mar 9, 2026	16.95	17.15	16.40	16.80	16.80	-3.45%	5,027,881
Mar 6, 2026	17.55	17.90	17.20	17.40	17.40	-1.14%	4,236,271
Mar 5, 2026	17.75	18.70	17.50	17.60	17.60	-1.68%	7,274,069
Mar 4, 2026	19.30	19.75	17.80	17.90	17.90	-5.04%	16,436,128
Mar 3, 2026	17.80	19.10	17.75	18.85	18.85	6.80%	17,562,160
Mar 2, 2026	18.60	18.80	17.55	17.65	17.65	0.28%	7,599,091
Feb 26, 2026	17.60	17.95	17.50	17.60	17.60	0.28%	2,878,371
Feb 25, 2026	17.65	18.10	17.55	17.55	17.55	-0.28%	3,430,318
Feb 24, 2026	17.70	17.90	17.50	17.60	17.60	-0.28%	1,838,968