NaviFUS Corp. (TPEX:6872)
Taiwan · Delayed Price · Currency is TWD 21.10
+0.10 (0.48%)
Sep 18, 2026, 1:30 PM CST
NaviFUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 15.50 | 15.75 | 15.10 | 15.30 | 15.30 | -1.29% | 31,197 |
| Jul 28, 2026 | 16.45 | 16.45 | 15.50 | 15.50 | 15.50 | -2.82% | 27,205 |
| Jul 27, 2026 | 15.95 | 15.95 | 15.80 | 15.95 | 15.95 | - | 14,060 |
| Jul 24, 2026 | 16.15 | 16.15 | 15.70 | 15.95 | 15.95 | 1.59% | 12,300 |
| Jul 23, 2026 | 16.10 | 16.10 | 15.70 | 15.70 | 15.70 | -3.38% | 44,500 |
| Jul 22, 2026 | 16.40 | 16.40 | 16.00 | 16.25 | 16.25 | 1.56% | 22,788 |
| Jul 21, 2026 | 16.00 | 16.05 | 15.90 | 16.00 | 16.00 | - | 15,049 |
| Jul 20, 2026 | 15.50 | 16.15 | 15.50 | 16.00 | 16.00 | - | 35,000 |
| Jul 17, 2026 | 16.25 | 16.30 | 16.00 | 16.00 | 16.00 | -1.84% | 63,201 |
| Jul 16, 2026 | 16.30 | 16.35 | 16.20 | 16.30 | 16.30 | - | 13,700 |
| Jul 15, 2026 | 16.65 | 16.65 | 16.30 | 16.30 | 16.30 | - | 46,191 |
| Jul 14, 2026 | 16.60 | 16.60 | 16.30 | 16.30 | 16.30 | -2.10% | 20,051 |
| Jul 13, 2026 | 16.65 | 16.70 | 16.35 | 16.65 | 16.65 | - | 35,068 |
| Jul 9, 2026 | 16.85 | 16.85 | 16.10 | 16.65 | 16.65 | -1.48% | 52,348 |