NaviFUS Corp. (TPEX:6872)
Taiwan · Delayed Price · Currency is TWD 18.00
-0.20 (-1.10%)
May 8, 2026, 1:23 PM CST
NaviFUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 18.10 | 18.50 | 18.00 | 18.00 | 18.00 | -1.10% | 32,448 |
| May 7, 2026 | 18.50 | 18.50 | 18.20 | 18.20 | 18.20 | -0.82% | 79,000 |
| May 6, 2026 | 18.25 | 18.50 | 18.20 | 18.35 | 18.35 | -0.81% | 64,660 |
| May 5, 2026 | 18.20 | 18.80 | 18.20 | 18.50 | 18.50 | 1.65% | 23,250 |
| May 4, 2026 | 19.00 | 19.20 | 18.20 | 18.20 | 18.20 | -4.21% | 99,204 |
| Apr 30, 2026 | 18.45 | 19.00 | 18.30 | 19.00 | 19.00 | 3.54% | 53,100 |
| Apr 29, 2026 | 18.70 | 18.70 | 18.30 | 18.35 | 18.35 | -1.87% | 48,271 |
| Apr 28, 2026 | 18.35 | 19.00 | 18.35 | 18.70 | 18.70 | -4.10% | 13,100 |
| Apr 27, 2026 | 19.00 | 20.40 | 19.00 | 19.50 | 19.50 | 3.17% | 66,254 |
| Apr 24, 2026 | 19.00 | 19.20 | 18.60 | 18.90 | 18.90 | 1.61% | 40,015 |
| Apr 23, 2026 | 18.60 | 18.95 | 18.45 | 18.60 | 18.60 | 0.81% | 136,292 |
| Apr 22, 2026 | 18.60 | 18.60 | 18.05 | 18.45 | 18.45 | -0.81% | 53,000 |
| Apr 21, 2026 | 18.20 | 18.70 | 18.20 | 18.60 | 18.60 | -0.53% | 16,311 |
| Apr 20, 2026 | 18.60 | 19.10 | 18.00 | 18.70 | 18.70 | 1.08% | 90,110 |
| Apr 17, 2026 | 17.75 | 18.50 | 17.75 | 18.50 | 18.50 | 4.23% | 65,740 |
| Apr 16, 2026 | 18.35 | 18.35 | 17.70 | 17.75 | 17.75 | -0.56% | 30,185 |
| Apr 15, 2026 | 18.15 | 18.55 | 17.60 | 17.85 | 17.85 | -1.65% | 41,000 |
| Apr 14, 2026 | 18.40 | 18.90 | 17.85 | 18.15 | 18.15 | -1.36% | 105,569 |
| Apr 13, 2026 | 17.20 | 18.40 | 17.05 | 18.40 | 18.40 | 9.85% | 141,384 |
| Apr 10, 2026 | 16.80 | 17.00 | 16.75 | 16.75 | 16.75 | -0.30% | 25,360 |
| Apr 9, 2026 | 16.90 | 16.95 | 16.75 | 16.80 | 16.80 | -0.59% | 19,002 |
| Apr 8, 2026 | 16.85 | 16.90 | 16.85 | 16.90 | 16.90 | -0.59% | 24,060 |
| Apr 7, 2026 | 16.90 | 17.10 | 16.90 | 17.00 | 17.00 | 1.19% | 7,080 |
| Apr 2, 2026 | 16.70 | 16.85 | 16.70 | 16.80 | 16.80 | 0.60% | 9,034 |
| Apr 1, 2026 | 16.80 | 17.20 | 16.60 | 16.70 | 16.70 | -0.60% | 37,066 |
| Mar 31, 2026 | 16.80 | 17.25 | 16.80 | 16.80 | 16.80 | - | 20,180 |
| Mar 30, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | 16,050 |
| Mar 27, 2026 | 16.95 | 16.95 | 16.70 | 16.80 | 16.80 | -0.88% | 27,651 |
| Mar 26, 2026 | 17.20 | 17.20 | 16.95 | 16.95 | 16.95 | -0.59% | 24,070 |
| Mar 25, 2026 | 17.00 | 17.20 | 17.00 | 17.05 | 17.05 | 0.29% | 18,001 |
| Mar 24, 2026 | 17.00 | 17.00 | 16.90 | 17.00 | 17.00 | - | 17,000 |
| Mar 23, 2026 | 17.20 | 17.20 | 17.00 | 17.00 | 17.00 | -2.02% | 40,002 |
| Mar 20, 2026 | 17.40 | 17.45 | 17.35 | 17.35 | 17.35 | -0.29% | 22,309 |
| Mar 19, 2026 | 17.75 | 17.80 | 17.40 | 17.40 | 17.40 | -1.97% | 24,020 |
| Mar 18, 2026 | 17.95 | 17.95 | 17.65 | 17.75 | 17.75 | 2.90% | 52,399 |
| Mar 17, 2026 | 17.05 | 17.70 | 17.05 | 17.25 | 17.25 | 1.47% | 135,041 |
| Mar 16, 2026 | 17.00 | 17.10 | 16.60 | 17.00 | 17.00 | -0.29% | 87,182 |
| Mar 13, 2026 | 17.20 | 17.40 | 16.80 | 17.05 | 17.05 | -2.01% | 115,981 |
| Mar 12, 2026 | 18.00 | 18.10 | 17.10 | 17.40 | 17.40 | -2.79% | 158,676 |
| Mar 11, 2026 | 17.80 | 18.20 | 17.30 | 17.90 | 17.90 | 0.56% | 175,382 |
| Mar 10, 2026 | 18.50 | 18.95 | 17.00 | 17.80 | 17.80 | -1.11% | 123,864 |
| Mar 9, 2026 | 19.00 | 19.00 | 17.25 | 18.00 | 18.00 | -5.51% | 130,847 |
| Mar 6, 2026 | 19.30 | 19.75 | 19.00 | 19.05 | 19.05 | -0.26% | 15,312 |
| Mar 5, 2026 | 19.65 | 19.65 | 19.05 | 19.10 | 19.10 | 1.33% | 11,140 |
| Mar 4, 2026 | 19.00 | 19.00 | 18.00 | 18.85 | 18.85 | -3.83% | 64,493 |
| Mar 3, 2026 | 19.60 | 19.85 | 19.00 | 19.60 | 19.60 | 0.51% | 76,957 |
| Mar 2, 2026 | 19.85 | 19.95 | 19.50 | 19.50 | 19.50 | 0.78% | 19,161 |
| Feb 26, 2026 | 19.95 | 19.95 | 19.30 | 19.35 | 19.35 | - | 46,160 |
| Feb 25, 2026 | 19.40 | 19.55 | 19.35 | 19.35 | 19.35 | -1.28% | 40,154 |
| Feb 24, 2026 | 19.95 | 19.95 | 19.50 | 19.60 | 19.60 | 0.51% | 21,945 |