NaviFUS Corp. (TPEX:6872)
Taiwan · Delayed Price · Currency is TWD 19.70
+0.45 (2.34%)
At close: Feb 11, 2026
NaviFUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 19.85 | 19.85 | 18.80 | 19.70 | 19.70 | 2.34% | 40,092 |
| Feb 10, 2026 | 19.40 | 19.80 | 19.20 | 19.25 | 19.25 | -0.77% | 28,086 |
| Feb 9, 2026 | 19.20 | 19.90 | 19.20 | 19.40 | 19.40 | -1.02% | 11,000 |
| Feb 6, 2026 | 20.05 | 20.10 | 19.25 | 19.60 | 19.60 | - | 47,210 |
| Feb 5, 2026 | 20.00 | 20.10 | 19.60 | 19.60 | 19.60 | -1.01% | 34,147 |
| Feb 4, 2026 | 19.70 | 19.95 | 19.50 | 19.80 | 19.80 | -0.50% | 26,000 |
| Feb 3, 2026 | 19.90 | 20.00 | 19.85 | 19.90 | 19.90 | - | 13,090 |
| Feb 2, 2026 | 20.05 | 20.05 | 19.70 | 19.90 | 19.90 | -0.75% | 72,100 |
| Jan 30, 2026 | 19.85 | 20.05 | 19.60 | 20.05 | 20.05 | - | 45,100 |
| Jan 29, 2026 | 20.20 | 20.20 | 20.00 | 20.05 | 20.05 | -1.47% | 25,000 |
| Jan 28, 2026 | 20.10 | 20.35 | 20.00 | 20.35 | 20.35 | 0.74% | 43,400 |
| Jan 27, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | 1.00% | 29,687 |
| Jan 26, 2026 | 20.00 | 20.20 | 19.60 | 20.00 | 20.00 | -1.23% | 60,902 |
| Jan 23, 2026 | 20.20 | 20.40 | 20.00 | 20.25 | 20.25 | 0.25% | 58,377 |
| Jan 22, 2026 | 20.05 | 20.45 | 20.05 | 20.20 | 20.20 | 0.75% | 29,040 |
| Jan 21, 2026 | 20.30 | 20.30 | 19.50 | 20.05 | 20.05 | -1.23% | 64,058 |
| Jan 20, 2026 | 20.50 | 20.50 | 20.30 | 20.30 | 20.30 | -0.98% | 84,140 |
| Jan 19, 2026 | 20.60 | 20.60 | 20.30 | 20.50 | 20.50 | -0.49% | 43,000 |
| Jan 16, 2026 | 20.80 | 20.80 | 20.30 | 20.60 | 20.60 | 1.23% | 30,120 |
| Jan 15, 2026 | 20.45 | 20.95 | 20.25 | 20.35 | 20.35 | -0.73% | 22,700 |
| Jan 14, 2026 | 20.50 | 21.00 | 20.50 | 20.50 | 20.50 | - | 14,108 |
| Jan 13, 2026 | 20.90 | 21.45 | 20.40 | 20.50 | 20.50 | -0.49% | 63,741 |
| Jan 12, 2026 | 20.05 | 20.95 | 19.70 | 20.60 | 20.60 | 2.23% | 152,669 |
| Jan 9, 2026 | 20.10 | 20.60 | 20.10 | 20.15 | 20.15 | 0.25% | 44,000 |
| Jan 8, 2026 | 20.60 | 20.60 | 20.05 | 20.10 | 20.10 | -0.50% | 56,532 |
| Jan 7, 2026 | 20.40 | 20.90 | 20.00 | 20.20 | 20.20 | -0.98% | 42,029 |
| Jan 6, 2026 | 19.85 | 20.40 | 19.85 | 20.40 | 20.40 | 2.00% | 35,394 |
| Jan 5, 2026 | 19.95 | 20.10 | 19.85 | 20.00 | 20.00 | -0.25% | 54,010 |
| Jan 2, 2026 | 20.10 | 20.10 | 19.80 | 20.05 | 20.05 | -0.25% | 10,080 |
| Dec 31, 2025 | 20.30 | 20.30 | 20.05 | 20.10 | 20.10 | -0.50% | 24,050 |
| Dec 30, 2025 | 20.10 | 20.20 | 20.10 | 20.20 | 20.20 | -1.22% | 7,000 |
| Dec 29, 2025 | 21.00 | 21.00 | 20.05 | 20.45 | 20.45 | 1.24% | 37,168 |
| Dec 26, 2025 | 20.30 | 20.50 | 20.20 | 20.20 | 20.20 | -0.49% | 49,000 |
| Dec 24, 2025 | 20.25 | 20.40 | 20.25 | 20.30 | 20.30 | - | 84,000 |
| Dec 23, 2025 | 20.65 | 20.65 | 20.30 | 20.30 | 20.30 | -0.49% | 32,000 |
| Dec 22, 2025 | 20.85 | 20.85 | 20.40 | 20.40 | 20.40 | 0.25% | 50,000 |
| Dec 19, 2025 | 20.25 | 20.40 | 20.20 | 20.35 | 20.35 | 0.25% | 36,000 |
| Dec 18, 2025 | 20.85 | 20.85 | 20.30 | 20.30 | 20.30 | -0.73% | 75,009 |
| Dec 17, 2025 | 20.40 | 20.45 | 20.30 | 20.45 | 20.45 | 0.49% | 33,064 |
| Dec 16, 2025 | 20.40 | 20.40 | 20.30 | 20.35 | 20.35 | -0.25% | 40,000 |
| Dec 15, 2025 | 20.85 | 20.85 | 20.35 | 20.40 | 20.40 | 0.25% | 22,105 |
| Dec 12, 2025 | 20.80 | 20.80 | 20.30 | 20.35 | 20.35 | -0.25% | 70,007 |
| Dec 11, 2025 | 20.35 | 20.60 | 20.30 | 20.40 | 20.40 | 0.25% | 33,000 |
| Dec 10, 2025 | 20.55 | 20.55 | 20.30 | 20.35 | 20.35 | -0.97% | 36,000 |
| Dec 9, 2025 | 20.60 | 20.75 | 20.55 | 20.55 | 20.55 | -1.20% | 48,100 |
| Dec 8, 2025 | 20.50 | 21.00 | 20.50 | 20.80 | 20.80 | 1.22% | 45,554 |
| Dec 5, 2025 | 20.50 | 21.05 | 20.50 | 20.55 | 20.55 | 0.49% | 53,000 |
| Dec 4, 2025 | 20.65 | 20.75 | 20.45 | 20.45 | 20.45 | -0.49% | 25,200 |
| Dec 3, 2025 | 21.00 | 21.10 | 20.50 | 20.55 | 20.55 | -1.91% | 35,000 |
| Dec 2, 2025 | 21.15 | 21.25 | 20.70 | 20.95 | 20.95 | -1.41% | 12,104 |