NaviFUS Corp. (TPEX:6872)
Taiwan · Delayed Price · Currency is TWD 15.25
-0.05 (-0.33%)
Jul 30, 2026, 1:17 PM CST
NaviFUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | - | 2.61% | 1,000 |
| 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 |
| Jul 8, 2026 | 16.50 | 16.90 | 16.30 | 16.90 | 16.90 | 2.42% | 54,219 |
| Jul 7, 2026 | 17.00 | 17.00 | 16.50 | 16.50 | 16.50 | -1.20% | 49,968 |
| Jul 6, 2026 | 16.90 | 17.00 | 16.60 | 16.70 | 16.70 | -1.18% | 47,002 |
| Jul 3, 2026 | 16.50 | 17.05 | 16.50 | 16.90 | 16.90 | -0.59% | 58,000 |
| Jul 2, 2026 | 17.05 | 17.05 | 16.95 | 17.00 | 17.00 | 1.80% | 15,003 |
| Jul 1, 2026 | 17.00 | 17.00 | 16.70 | 16.70 | 16.70 | -1.76% | 53,002 |
| Jun 30, 2026 | 17.40 | 17.40 | 16.30 | 17.00 | 17.00 | 0.59% | 185,403 |
| Jun 29, 2026 | 16.90 | 17.15 | 16.90 | 16.90 | 16.90 | - | 24,000 |
| Jun 26, 2026 | 17.15 | 17.15 | 16.85 | 16.90 | 16.90 | -1.46% | 39,060 |
| Jun 25, 2026 | 17.15 | 17.50 | 16.90 | 17.15 | 17.15 | - | 44,050 |
| Jun 24, 2026 | 17.20 | 17.20 | 17.15 | 17.15 | 17.15 | - | 18,098 |
| Jun 23, 2026 | 17.15 | 17.30 | 17.15 | 17.15 | 17.15 | -1.15% | 18,000 |
| Jun 22, 2026 | 17.60 | 17.60 | 17.30 | 17.35 | 17.35 | -3.07% | 49,000 |
| Jun 18, 2026 | 17.00 | 18.00 | 16.85 | 17.90 | 17.90 | 3.17% | 111,191 |
| Jun 17, 2026 | 17.00 | 17.60 | 16.55 | 17.35 | 17.35 | 3.58% | 40,000 |
| Jun 16, 2026 | 17.50 | 17.50 | 16.75 | 16.75 | 16.75 | 0.30% | 41,000 |
| Jun 15, 2026 | 16.60 | 17.40 | 16.60 | 16.70 | 16.70 | 0.91% | 31,300 |
| Jun 12, 2026 | 17.55 | 17.55 | 16.55 | 16.55 | 16.55 | 1.85% | 22,133 |
| Jun 11, 2026 | 16.90 | 17.00 | 16.10 | 16.25 | 16.25 | -3.85% | 44,445 |
| Jun 10, 2026 | 16.70 | 17.35 | 16.50 | 16.90 | 16.90 | 0.60% | 34,460 |
| Jun 9, 2026 | 16.70 | 16.85 | 16.70 | 16.80 | 16.80 | - | 28,077 |
| Jun 8, 2026 | 16.60 | 17.00 | 16.60 | 16.80 | 16.80 | -1.75% | 57,198 |
| Jun 5, 2026 | 17.00 | 17.25 | 16.75 | 17.10 | 17.10 | 0.88% | 32,600 |
| Jun 4, 2026 | 17.10 | 17.10 | 16.95 | 16.95 | 16.95 | - | 53,000 |
| Jun 3, 2026 | 16.85 | 17.10 | 16.85 | 16.95 | 16.95 | -2.02% | 35,297 |
| Jun 2, 2026 | 17.10 | 17.30 | 17.00 | 17.30 | 17.30 | 1.17% | 44,402 |
| Jun 1, 2026 | 17.40 | 17.40 | 17.10 | 17.10 | 17.10 | -1.72% | 45,722 |
| May 29, 2026 | 17.75 | 18.50 | 17.40 | 17.40 | 17.40 | -1.14% | 56,000 |
| May 28, 2026 | 17.85 | 17.85 | 17.10 | 17.60 | 17.60 | -1.68% | 95,544 |
| May 27, 2026 | 18.00 | 18.10 | 17.90 | 17.90 | 17.90 | -1.10% | 55,001 |
| May 26, 2026 | 18.60 | 18.60 | 18.05 | 18.10 | 18.10 | 0.28% | 27,045 |
| May 25, 2026 | 18.25 | 18.25 | 18.05 | 18.05 | 18.05 | -1.37% | 59,556 |
| May 22, 2026 | 18.45 | 18.45 | 18.30 | 18.30 | 18.30 | -0.81% | 5,000 |
| May 21, 2026 | 18.30 | 18.50 | 18.20 | 18.45 | 18.45 | 1.65% | 33,000 |
| May 20, 2026 | 18.10 | 18.20 | 18.10 | 18.15 | 18.15 | 0.28% | 28,000 |