Taiwan Navigation Co., Ltd. (2617.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 37.30 | 37.70 | 36.20 | 36.35 | 36.35 | 6,404,021 |
| Apr 30, 2024 | 37.40 | 37.85 | 36.80 | 37.20 | 37.20 | 5,631,347 |
| Apr 29, 2024 | 36.85 | 37.70 | 36.65 | 36.80 | 36.80 | 6,219,174 |
| Apr 26, 2024 | 35.30 | 36.20 | 35.15 | 36.20 | 36.20 | 4,892,698 |
| Apr 25, 2024 | 35.30 | 35.55 | 35.05 | 35.30 | 35.30 | 1,779,543 |
| Apr 24, 2024 | 35.35 | 35.35 | 34.95 | 35.25 | 35.25 | 1,343,200 |
| Apr 23, 2024 | 35.15 | 35.15 | 34.70 | 35.10 | 35.10 | 1,147,448 |
| Apr 22, 2024 | 35.15 | 35.55 | 34.75 | 34.80 | 34.80 | 2,383,001 |
| Apr 19, 2024 | 34.40 | 35.45 | 34.00 | 34.70 | 34.70 | 3,546,308 |
| Apr 18, 2024 | 34.30 | 34.40 | 34.15 | 34.25 | 34.25 | 772,000 |
| Apr 17, 2024 | 34.10 | 34.40 | 34.00 | 34.25 | 34.25 | 666,493 |
| Apr 16, 2024 | 35.40 | 35.45 | 33.85 | 34.00 | 34.00 | 2,460,269 |
| Apr 15, 2024 | 35.30 | 35.55 | 35.10 | 35.25 | 35.25 | 1,635,831 |
| Apr 12, 2024 | 35.40 | 35.40 | 34.90 | 35.15 | 35.15 | 1,269,104 |
| Apr 11, 2024 | 34.75 | 35.15 | 34.60 | 34.95 | 34.95 | 890,080 |
| Apr 10, 2024 | 35.05 | 35.10 | 34.75 | 34.75 | 34.75 | 864,295 |
| Apr 09, 2024 | 34.45 | 35.00 | 34.40 | 34.80 | 34.80 | 1,511,854 |
| Apr 08, 2024 | 34.50 | 34.50 | 34.10 | 34.35 | 34.35 | 1,231,130 |
| Apr 03, 2024 | 34.40 | 34.70 | 34.35 | 34.50 | 34.50 | 580,000 |
| Apr 02, 2024 | 34.55 | 34.70 | 34.35 | 34.45 | 34.45 | 711,006 |
| Apr 01, 2024 | 34.50 | 34.85 | 34.45 | 34.70 | 34.70 | 582,127 |
| Mar 29, 2024 | 34.55 | 34.60 | 34.15 | 34.25 | 34.25 | 624,000 |
| Mar 28, 2024 | 34.95 | 35.00 | 34.35 | 34.50 | 34.50 | 887,128 |
| Mar 27, 2024 | 34.35 | 35.00 | 34.35 | 34.90 | 34.90 | 1,067,101 |
| Mar 26, 2024 | 35.15 | 35.15 | 34.10 | 34.50 | 34.50 | 1,482,006 |
| Mar 25, 2024 | 34.70 | 35.25 | 34.70 | 35.15 | 35.15 | 848,300 |
| Mar 22, 2024 | 34.80 | 35.00 | 34.60 | 34.85 | 34.85 | 1,424,001 |
| Mar 21, 2024 | 35.20 | 35.40 | 34.90 | 35.15 | 35.15 | 1,161,907 |
| Mar 20, 2024 | 35.50 | 35.65 | 35.10 | 35.15 | 35.15 | 1,416,600 |
| Mar 19, 2024 | 35.35 | 35.65 | 35.00 | 35.65 | 35.65 | 1,681,001 |
| Mar 18, 2024 | 35.00 | 35.00 | 34.40 | 34.90 | 34.90 | 1,204,000 |
| Mar 15, 2024 | 36.20 | 36.20 | 34.80 | 35.00 | 35.00 | 3,107,598 |
| Mar 14, 2024 | 36.55 | 36.55 | 35.80 | 36.15 | 36.15 | 2,545,000 |
| Mar 13, 2024 | 36.35 | 36.35 | 35.65 | 36.00 | 36.00 | 2,192,616 |
| Mar 12, 2024 | 36.00 | 36.40 | 35.85 | 36.25 | 36.25 | 4,661,011 |
| Mar 11, 2024 | 35.40 | 35.70 | 35.25 | 35.70 | 35.70 | 2,796,149 |
| Mar 08, 2024 | 35.00 | 35.45 | 34.40 | 35.20 | 35.20 | 3,084,427 |
| Mar 07, 2024 | 35.20 | 35.30 | 34.80 | 35.00 | 35.00 | 2,073,565 |
| Mar 06, 2024 | 35.65 | 35.70 | 35.20 | 35.25 | 35.25 | 1,793,551 |
| Mar 05, 2024 | 35.75 | 35.90 | 35.35 | 35.55 | 35.55 | 2,413,235 |
| Mar 04, 2024 | 35.35 | 35.60 | 34.75 | 35.50 | 35.50 | 2,632,584 |
| Mar 01, 2024 | 35.80 | 35.80 | 35.00 | 35.35 | 35.35 | 2,421,300 |
| Feb 29, 2024 | 35.10 | 35.80 | 35.10 | 35.45 | 35.45 | 5,307,641 |
| Feb 27, 2024 | 35.20 | 35.40 | 34.50 | 34.60 | 34.60 | 4,969,400 |
| Feb 26, 2024 | 35.00 | 35.85 | 34.90 | 35.20 | 35.20 | 4,153,249 |
| Feb 23, 2024 | 35.80 | 35.90 | 35.00 | 35.05 | 35.05 | 4,640,346 |
| Feb 22, 2024 | 34.85 | 36.00 | 34.50 | 35.50 | 35.50 | 9,026,546 |
| Feb 21, 2024 | 33.25 | 35.20 | 33.20 | 34.75 | 34.75 | 14,562,897 |
| Feb 20, 2024 | 32.85 | 33.35 | 32.55 | 33.00 | 33.00 | 2,364,402 |
| Feb 19, 2024 | 32.30 | 32.70 | 32.20 | 32.70 | 32.70 | 1,078,100 |
| Feb 16, 2024 | 32.00 | 32.30 | 32.00 | 32.20 | 32.20 | 917,901 |
| Feb 15, 2024 | 31.50 | 31.95 | 31.20 | 31.95 | 31.95 | 1,120,120 |
| Feb 05, 2024 | 31.80 | 31.80 | 31.30 | 31.50 | 31.50 | 1,226,650 |
| Feb 02, 2024 | 32.30 | 32.30 | 31.95 | 31.95 | 31.95 | 859,024 |
| Feb 01, 2024 | 32.40 | 32.65 | 32.30 | 32.30 | 32.30 | 1,004,000 |
| Jan 31, 2024 | 32.20 | 32.40 | 32.00 | 32.35 | 32.35 | 614,385 |
| Jan 30, 2024 | 32.50 | 32.50 | 32.00 | 32.15 | 32.15 | 743,030 |
| Jan 29, 2024 | 32.25 | 32.55 | 32.10 | 32.50 | 32.50 | 1,551,720 |
| Jan 26, 2024 | 32.20 | 32.35 | 32.05 | 32.10 | 32.10 | 401,200 |
| Jan 25, 2024 | 32.35 | 32.40 | 32.10 | 32.20 | 32.20 | 649,126 |
| Jan 24, 2024 | 32.20 | 32.40 | 32.00 | 32.25 | 32.25 | 690,100 |
| Jan 23, 2024 | 32.30 | 32.60 | 32.00 | 32.15 | 32.15 | 783,000 |
| Jan 22, 2024 | 32.20 | 32.40 | 31.95 | 32.30 | 32.30 | 928,512 |
| Jan 19, 2024 | 32.15 | 32.20 | 31.85 | 32.10 | 32.10 | 1,220,509 |
| Jan 18, 2024 | 31.40 | 31.80 | 31.15 | 31.75 | 31.75 | 1,018,040 |
| Jan 17, 2024 | 31.40 | 31.75 | 31.20 | 31.40 | 31.40 | 1,514,501 |
| Jan 16, 2024 | 32.00 | 32.00 | 31.45 | 31.55 | 31.55 | 1,696,085 |
| Jan 15, 2024 | 32.05 | 32.20 | 31.75 | 32.05 | 32.05 | 664,000 |
| Jan 12, 2024 | 32.10 | 32.40 | 31.75 | 31.80 | 31.80 | 1,436,100 |
| Jan 11, 2024 | 32.10 | 32.30 | 31.70 | 31.90 | 31.90 | 1,268,669 |
| Jan 10, 2024 | 32.65 | 32.65 | 31.60 | 31.90 | 31.90 | 2,562,400 |
| Jan 09, 2024 | 34.00 | 34.00 | 32.40 | 32.65 | 32.65 | 5,167,200 |
| Jan 08, 2024 | 35.10 | 35.15 | 33.70 | 34.20 | 34.20 | 3,266,311 |
| Jan 05, 2024 | 34.70 | 34.90 | 34.00 | 34.80 | 34.80 | 4,462,540 |
| Jan 04, 2024 | 33.80 | 35.00 | 33.65 | 34.35 | 34.35 | 7,626,290 |
| Jan 03, 2024 | 33.70 | 33.90 | 33.40 | 33.60 | 33.60 | 2,309,110 |
| Jan 02, 2024 | 33.50 | 33.95 | 33.30 | 33.40 | 33.40 | 2,977,130 |
| Dec 29, 2023 | 32.95 | 33.10 | 32.80 | 33.00 | 33.00 | 910,040 |
| Dec 28, 2023 | 33.50 | 33.50 | 32.90 | 32.95 | 32.95 | 1,283,570 |
| Dec 27, 2023 | 33.60 | 33.80 | 33.20 | 33.20 | 33.20 | 1,892,001 |
| Dec 26, 2023 | 32.80 | 33.50 | 32.80 | 33.45 | 33.45 | 2,162,231 |
| Dec 25, 2023 | 33.80 | 33.85 | 32.55 | 32.70 | 32.70 | 4,035,424 |
| Dec 22, 2023 | 34.30 | 34.30 | 33.30 | 33.95 | 33.95 | 3,739,193 |
| Dec 21, 2023 | 33.20 | 34.55 | 33.00 | 34.25 | 34.25 | 6,448,680 |
| Dec 20, 2023 | 33.10 | 33.60 | 32.95 | 33.55 | 33.55 | 2,433,688 |
| Dec 19, 2023 | 33.30 | 33.50 | 32.70 | 33.10 | 33.10 | 3,556,110 |
| Dec 18, 2023 | 33.00 | 34.55 | 32.60 | 33.50 | 33.50 | 9,402,210 |
| Dec 15, 2023 | 32.55 | 32.90 | 32.55 | 32.55 | 32.55 | 1,837,070 |
| Dec 14, 2023 | 33.20 | 33.30 | 32.30 | 32.45 | 32.45 | 3,914,403 |
| Dec 13, 2023 | 33.60 | 33.90 | 33.05 | 33.10 | 33.10 | 3,222,122 |
| Dec 12, 2023 | 33.45 | 33.55 | 33.05 | 33.15 | 33.15 | 2,143,196 |
| Dec 11, 2023 | 33.45 | 33.90 | 33.05 | 33.20 | 33.20 | 3,155,323 |
| Dec 08, 2023 | 33.50 | 34.40 | 33.45 | 33.65 | 33.65 | 4,134,194 |
| Dec 07, 2023 | 34.75 | 34.75 | 33.10 | 33.95 | 33.95 | 7,399,135 |
| Dec 06, 2023 | 35.00 | 35.80 | 34.10 | 35.50 | 35.50 | 11,491,854 |
| Dec 05, 2023 | 37.50 | 38.15 | 35.50 | 36.05 | 36.05 | 43,594,522 |
| Dec 04, 2023 | 32.90 | 35.35 | 32.75 | 35.35 | 35.35 | 18,329,356 |
| Dec 01, 2023 | 31.60 | 32.60 | 31.50 | 32.15 | 32.15 | 9,037,614 |
| Nov 30, 2023 | 31.55 | 31.90 | 31.25 | 31.30 | 31.30 | 3,174,382 |
| Nov 29, 2023 | 31.60 | 31.60 | 30.75 | 30.85 | 30.85 | 2,464,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.