NaviFUS Corp. (TPEX:6872)
Taiwan · Delayed Price · Currency is TWD 21.80
-0.25 (-1.13%)
Oct 8, 2026, 1:33 PM CST
NaviFUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 23.40 | 23.40 | 21.65 | 21.80 | 21.80 | -1.13% | 74,404 |
| Oct 7, 2026 | 22.90 | 22.90 | 22.05 | 22.05 | 22.05 | -0.68% | 105,513 |
| Oct 6, 2026 | 23.00 | 23.00 | 22.10 | 22.20 | 22.20 | -1.33% | 57,582 |
| Oct 5, 2026 | 23.95 | 23.95 | 22.00 | 22.50 | 22.50 | -2.60% | 124,565 |
| Oct 2, 2026 | 23.75 | 23.75 | 23.00 | 23.10 | 23.10 | 0.43% | 83,106 |
| Oct 1, 2026 | 24.05 | 24.05 | 23.00 | 23.00 | 23.00 | -4.37% | 175,341 |
| Sep 30, 2026 | 25.80 | 25.80 | 23.60 | 24.05 | 24.05 | 0.21% | 241,338 |
| Sep 29, 2026 | 24.50 | 24.50 | 23.30 | 24.00 | 24.00 | 7.38% | 310,388 |
| Sep 24, 2026 | 22.80 | 23.20 | 22.00 | 22.35 | 22.35 | -3.66% | 204,678 |
| Sep 23, 2026 | 24.05 | 24.45 | 23.00 | 23.20 | 23.20 | -2.52% | 218,921 |
| Sep 22, 2026 | 23.20 | 25.00 | 22.45 | 23.80 | 23.80 | 2.59% | 591,561 |
| Sep 21, 2026 | 21.45 | 23.20 | 21.15 | 23.20 | 23.20 | 9.95% | 361,562 |
| Sep 20, 2026 | 22.10 | 23.20 | 21.00 | 21.10 | 21.10 | - | 55,521 |
| Sep 18, 2026 | 22.10 | 22.10 | 21.00 | 21.10 | 21.10 | 0.48% | 129,521 |
| Sep 17, 2026 | 23.00 | 23.40 | 21.00 | 21.00 | 21.00 | -9.09% | 433,491 |
| Sep 16, 2026 | 22.90 | 23.65 | 22.50 | 23.10 | 23.10 | 0.87% | 270,092 |
| Sep 15, 2026 | 22.00 | 23.10 | 22.00 | 22.90 | 22.90 | 1.78% | 300,048 |
| Sep 14, 2026 | 22.65 | 23.50 | 22.40 | 22.50 | 22.50 | -9.46% | 481,050 |
| Sep 11, 2026 | 25.70 | 25.70 | 24.50 | 24.85 | 24.85 | -7.10% | 582,532 |
| Sep 10, 2026 | 27.05 | 27.05 | 24.95 | 26.75 | 26.75 | 8.74% | 1,975,918 |
| Sep 9, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 9.82% | 413,712 |
| Sep 8, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 9.80% | 193,488 |
| Sep 7, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 9.97% | 237,363 |
| Sep 4, 2026 | 18.55 | 18.55 | 18.50 | 18.55 | 18.55 | 9.76% | 381,032 |
| Sep 3, 2026 | 16.50 | 16.90 | 16.30 | 16.90 | 16.90 | 9.74% | 260,187 |
| Sep 2, 2026 | 14.45 | 15.40 | 14.35 | 15.40 | 15.40 | 10.00% | 98,216 |
| Sep 1, 2026 | 13.80 | 14.15 | 13.80 | 14.00 | 14.00 | -1.06% | 33,110 |
| Aug 31, 2026 | 14.05 | 14.15 | 14.00 | 14.15 | 14.15 | -1.39% | 38,220 |
| Aug 28, 2026 | 14.90 | 14.90 | 14.00 | 14.35 | 14.35 | -3.69% | 186,243 |
| Aug 27, 2026 | 15.45 | 15.45 | 14.80 | 14.90 | 14.90 | -1.00% | 66,001 |
| Aug 26, 2026 | 15.25 | 15.25 | 15.05 | 15.05 | 15.05 | -1.95% | 10,000 |
| Aug 25, 2026 | 15.80 | 15.80 | 15.10 | 15.35 | 15.35 | - | 25,000 |
| Aug 24, 2026 | 15.30 | 16.10 | 15.30 | 15.35 | 15.35 | -2.23% | 12,000 |
| Aug 21, 2026 | 15.80 | 15.80 | 15.20 | 15.70 | 15.70 | 2.61% | 5,009 |
| Aug 20, 2026 | 15.30 | 15.95 | 15.20 | 15.30 | 15.30 | 1.66% | 27,000 |
| Aug 19, 2026 | 15.25 | 15.40 | 15.05 | 15.05 | 15.05 | 0.33% | 10,000 |
| Aug 18, 2026 | 15.05 | 15.10 | 14.70 | 15.00 | 15.00 | -2.91% | 68,001 |
| Aug 17, 2026 | 15.15 | 15.60 | 15.00 | 15.45 | 15.45 | 1.98% | 35,484 |
| Aug 14, 2026 | 15.20 | 15.20 | 15.15 | 15.15 | 15.15 | -0.33% | 28,008 |
| Aug 13, 2026 | 15.55 | 15.55 | 15.15 | 15.20 | 15.20 | -3.49% | 20,215 |
| Aug 12, 2026 | 15.60 | 15.75 | 15.45 | 15.75 | 15.75 | -0.32% | 16,240 |
| Aug 11, 2026 | 15.60 | 15.80 | 15.30 | 15.80 | 15.80 | -1.25% | 31,218 |
| Aug 10, 2026 | 16.45 | 16.45 | 16.00 | 16.00 | 16.00 | 4.58% | 3,121 |
| Aug 7, 2026 | 15.30 | 15.50 | 15.00 | 15.30 | 15.30 | 0.66% | 69,881 |
| Aug 6, 2026 | 15.60 | 15.60 | 15.20 | 15.20 | 15.20 | - | 8,100 |
| Aug 5, 2026 | 15.45 | 15.45 | 15.20 | 15.20 | 15.20 | 0.66% | 7,640 |
| Aug 4, 2026 | 15.20 | 15.25 | 15.10 | 15.10 | 15.10 | -0.66% | 8,098 |
| Aug 3, 2026 | 15.30 | 15.30 | 15.15 | 15.20 | 15.20 | -1.62% | 24,160 |
| Jul 31, 2026 | 15.25 | 15.50 | 15.00 | 15.45 | 15.45 | 1.31% | 79,682 |
| Jul 30, 2026 | 15.70 | 15.70 | 15.00 | 15.25 | 15.25 | -0.33% | 20,083 |