Taiwan Navigation Co., Ltd. (TPE:2617)
Taiwan
· Delayed Price · Currency is TWD 31.65
-1.75 (-5.24%)
At close: Dec 5, 2025
Taiwan Navigation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.00 | 33.60 | 31.65 | 31.80 | 31.80 | -4.79% | 3,585,359 |
| Dec 4, 2025 | 33.80 | 35.05 | 33.40 | 33.40 | 33.40 | 4.05% | 9,725,683 |
| Dec 3, 2025 | 31.85 | 32.30 | 31.05 | 32.10 | 32.10 | 0.78% | 1,894,330 |
| Dec 2, 2025 | 31.75 | 32.65 | 31.25 | 31.85 | 31.85 | 1.27% | 2,816,375 |
| Dec 1, 2025 | 31.40 | 31.95 | 31.20 | 31.45 | 31.45 | 1.29% | 1,901,623 |
| Nov 28, 2025 | 31.00 | 31.50 | 30.85 | 31.05 | 31.05 | 1.31% | 1,122,600 |
| Nov 27, 2025 | 31.25 | 31.35 | 30.10 | 30.65 | 30.65 | -1.13% | 1,251,988 |
| Nov 26, 2025 | 30.85 | 31.90 | 30.30 | 31.00 | 31.00 | 2.31% | 3,600,230 |
| Nov 25, 2025 | 29.40 | 30.40 | 29.30 | 30.30 | 30.30 | 3.77% | 1,896,590 |
| Nov 24, 2025 | 29.00 | 29.30 | 28.85 | 29.20 | 29.20 | 1.04% | 296,291 |
| Nov 21, 2025 | 29.60 | 29.75 | 28.85 | 28.90 | 28.90 | -1.87% | 1,297,244 |
| Nov 20, 2025 | 29.20 | 29.60 | 29.10 | 29.45 | 29.45 | 2.26% | 475,381 |
| Nov 19, 2025 | 29.80 | 29.90 | 28.80 | 28.80 | 28.80 | -2.04% | 656,625 |
| Nov 18, 2025 | 29.80 | 29.85 | 29.20 | 29.40 | 29.40 | -1.34% | 686,921 |
| Nov 17, 2025 | 29.85 | 30.20 | 29.45 | 29.80 | 29.80 | 0.51% | 628,297 |
| Nov 14, 2025 | 30.20 | 30.40 | 29.65 | 29.65 | 29.65 | -0.17% | 1,105,094 |
| Nov 13, 2025 | 29.90 | 30.00 | 29.60 | 29.70 | 29.70 | -1.00% | 618,661 |
| Nov 12, 2025 | 29.95 | 30.10 | 29.65 | 30.00 | 30.00 | 1.52% | 638,024 |
| Nov 11, 2025 | 29.90 | 30.20 | 29.55 | 29.55 | 29.55 | -1.17% | 811,837 |
| Nov 10, 2025 | 30.35 | 30.35 | 29.50 | 29.90 | 29.90 | -0.66% | 567,562 |
| Nov 7, 2025 | 30.65 | 30.65 | 29.85 | 30.10 | 30.10 | -1.63% | 1,242,112 |
| Nov 6, 2025 | 30.20 | 30.60 | 29.80 | 30.60 | 30.60 | 1.66% | 2,133,422 |
| Nov 5, 2025 | 30.20 | 30.45 | 29.45 | 30.10 | 30.10 | 1.01% | 2,006,298 |
| Nov 4, 2025 | 29.50 | 30.90 | 29.40 | 29.80 | 29.80 | 4.20% | 5,077,198 |
| Nov 3, 2025 | 29.55 | 29.55 | 28.60 | 28.60 | 28.60 | -1.72% | 719,447 |
| Oct 31, 2025 | 29.80 | 29.80 | 29.00 | 29.10 | 29.10 | -2.51% | 1,145,806 |
| Oct 30, 2025 | 28.90 | 30.15 | 28.90 | 29.85 | 29.85 | 3.29% | 3,659,128 |
| Oct 29, 2025 | 29.00 | 29.10 | 28.80 | 28.90 | 28.90 | 0.52% | 729,574 |
| Oct 28, 2025 | 28.75 | 28.95 | 28.65 | 28.75 | 28.75 | 0.70% | 521,553 |
| Oct 27, 2025 | 29.30 | 29.30 | 28.50 | 28.55 | 28.55 | -1.72% | 1,239,425 |
| Oct 23, 2025 | 29.05 | 29.15 | 28.70 | 29.05 | 29.05 | - | 671,220 |
| Oct 22, 2025 | 29.35 | 29.55 | 29.00 | 29.05 | 29.05 | -0.34% | 955,524 |
| Oct 21, 2025 | 29.20 | 29.35 | 28.90 | 29.15 | 29.15 | 0.34% | 1,536,459 |
| Oct 20, 2025 | 28.90 | 29.15 | 28.75 | 29.05 | 29.05 | 0.69% | 1,657,130 |
| Oct 17, 2025 | 28.30 | 29.15 | 28.30 | 28.85 | 28.85 | 2.30% | 3,694,612 |
| Oct 16, 2025 | 27.90 | 28.35 | 27.90 | 28.20 | 28.20 | 1.08% | 1,158,979 |
| Oct 15, 2025 | 27.90 | 28.60 | 27.55 | 27.90 | 27.90 | -0.53% | 3,561,138 |
| Oct 14, 2025 | 27.30 | 29.40 | 27.30 | 28.05 | 28.05 | 3.51% | 5,949,648 |
| Oct 13, 2025 | 26.85 | 27.15 | 26.45 | 27.10 | 27.10 | 0.56% | 627,458 |
| Oct 9, 2025 | 26.80 | 27.10 | 26.80 | 26.95 | 26.95 | 0.37% | 493,790 |
| Oct 8, 2025 | 26.80 | 26.90 | 26.75 | 26.85 | 26.85 | 0.75% | 368,738 |
| Oct 7, 2025 | 26.70 | 26.90 | 26.60 | 26.65 | 26.65 | - | 356,743 |
| Oct 3, 2025 | 26.80 | 26.80 | 26.65 | 26.65 | 26.65 | -0.56% | 549,947 |
| Oct 2, 2025 | 27.10 | 27.10 | 26.80 | 26.80 | 26.80 | -1.47% | 945,932 |
| Oct 1, 2025 | 27.40 | 27.45 | 27.10 | 27.20 | 27.20 | -0.73% | 282,971 |
| Sep 30, 2025 | 27.20 | 27.45 | 26.90 | 27.40 | 27.40 | 1.86% | 678,640 |
| Sep 26, 2025 | 27.30 | 27.30 | 26.85 | 26.90 | 26.90 | -1.28% | 441,868 |
| Sep 25, 2025 | 27.00 | 27.40 | 27.00 | 27.25 | 27.25 | 1.30% | 615,702 |
| Sep 24, 2025 | 26.85 | 27.20 | 26.85 | 26.90 | 26.90 | 0.19% | 345,838 |
| Sep 23, 2025 | 27.20 | 27.20 | 26.75 | 26.85 | 26.85 | -1.10% | 742,568 |
| Sep 22, 2025 | 27.50 | 27.60 | 26.85 | 27.15 | 27.15 | -1.09% | 1,358,686 |
| Sep 19, 2025 | 27.45 | 27.60 | 27.25 | 27.45 | 27.45 | 0.55% | 699,100 |
| Sep 18, 2025 | 27.25 | 27.40 | 27.25 | 27.30 | 27.30 | 0.37% | 467,553 |
| Sep 17, 2025 | 27.20 | 27.40 | 27.15 | 27.20 | 27.20 | -0.18% | 504,977 |
| Sep 16, 2025 | 27.30 | 27.40 | 27.20 | 27.25 | 27.25 | 0.37% | 286,571 |
| Sep 15, 2025 | 27.60 | 27.75 | 27.15 | 27.15 | 27.15 | -1.09% | 533,163 |
| Sep 12, 2025 | 27.55 | 27.75 | 27.45 | 27.45 | 27.45 | -0.18% | 692,357 |
| Sep 11, 2025 | 27.60 | 28.00 | 27.45 | 27.50 | 27.50 | 0.55% | 1,722,495 |
| Sep 10, 2025 | 27.30 | 27.55 | 27.30 | 27.35 | 27.35 | 0.18% | 649,681 |
| Sep 9, 2025 | 27.40 | 27.40 | 27.25 | 27.30 | 27.30 | 0.37% | 223,082 |
| Sep 8, 2025 | 27.35 | 27.50 | 27.15 | 27.20 | 27.20 | -0.73% | 409,014 |
| Sep 5, 2025 | 27.60 | 27.60 | 27.30 | 27.40 | 27.40 | 0.37% | 364,363 |
| Sep 4, 2025 | 27.25 | 27.55 | 27.25 | 27.30 | 27.30 | 0.18% | 655,936 |
| Sep 3, 2025 | 27.45 | 27.55 | 27.20 | 27.25 | 27.25 | -0.18% | 353,245 |
| Sep 2, 2025 | 27.85 | 27.85 | 27.25 | 27.30 | 27.30 | -1.09% | 424,973 |
| Sep 1, 2025 | 27.70 | 27.95 | 27.45 | 27.60 | 27.60 | -0.54% | 285,003 |
| Aug 29, 2025 | 28.30 | 28.30 | 27.70 | 27.75 | 27.75 | -1.25% | 832,142 |
| Aug 28, 2025 | 28.00 | 28.35 | 28.00 | 28.10 | 28.10 | 0.18% | 377,141 |
| Aug 27, 2025 | 27.95 | 28.25 | 27.95 | 28.05 | 28.05 | 0.54% | 478,439 |
| Aug 26, 2025 | 28.10 | 28.20 | 27.85 | 27.90 | 27.90 | -0.89% | 275,317 |
| Aug 25, 2025 | 28.45 | 28.45 | 28.05 | 28.15 | 28.15 | -0.18% | 382,939 |
| Aug 22, 2025 | 28.60 | 28.60 | 28.15 | 28.20 | 28.20 | -1.57% | 606,673 |
| Aug 21, 2025 | 28.90 | 28.95 | 28.50 | 28.65 | 28.65 | -0.87% | 662,849 |
| Aug 20, 2025 | 29.30 | 29.30 | 28.60 | 28.90 | 28.90 | -0.52% | 516,635 |
| Aug 19, 2025 | 28.90 | 29.30 | 28.60 | 29.05 | 29.05 | 0.69% | 1,092,849 |
| Aug 18, 2025 | 28.60 | 29.10 | 28.60 | 28.85 | 28.85 | 0.87% | 1,218,515 |
| Aug 15, 2025 | 28.40 | 28.70 | 28.20 | 28.60 | 28.60 | 0.88% | 981,860 |
| Aug 14, 2025 | 28.00 | 28.55 | 28.00 | 28.35 | 28.35 | 1.25% | 1,052,860 |
| Aug 13, 2025 | 28.30 | 28.30 | 27.80 | 28.00 | 28.00 | -0.71% | 472,881 |
| Aug 12, 2025 | 28.00 | 28.30 | 27.95 | 28.20 | 28.20 | 0.53% | 558,916 |
| Aug 11, 2025 | 28.10 | 28.40 | 27.90 | 28.05 | 28.05 | 0.54% | 699,786 |
| Aug 8, 2025 | 27.30 | 28.15 | 27.30 | 27.90 | 27.90 | 1.27% | 1,109,371 |
| Aug 7, 2025 | 27.40 | 27.60 | 27.20 | 27.55 | 27.55 | 2.04% | 458,491 |
| Aug 6, 2025 | 27.05 | 27.15 | 26.90 | 27.00 | 27.00 | 0.19% | 308,924 |
| Aug 5, 2025 | 26.90 | 27.10 | 26.80 | 26.95 | 26.95 | - | 177,680 |
| Aug 4, 2025 | 26.70 | 27.15 | 26.45 | 26.95 | 26.95 | - | 301,795 |
| Aug 1, 2025 | 26.70 | 27.00 | 26.40 | 26.95 | 26.95 | 0.19% | 309,027 |
| Jul 31, 2025 | 27.45 | 27.55 | 26.80 | 26.90 | 26.90 | -2.00% | 708,758 |
| Jul 30, 2025 | 27.50 | 27.60 | 27.25 | 27.45 | 27.45 | - | 415,774 |
| Jul 29, 2025 | 28.00 | 28.15 | 27.45 | 27.45 | 27.45 | -2.66% | 663,660 |
| Jul 28, 2025 | 28.25 | 28.50 | 27.90 | 28.20 | 28.20 | 0.18% | 787,625 |
| Jul 25, 2025 | 27.90 | 29.00 | 27.90 | 28.15 | 28.15 | 1.62% | 2,125,925 |
| Jul 24, 2025 | 27.50 | 27.90 | 27.30 | 27.70 | 27.70 | 1.28% | 879,660 |
| Jul 23, 2025 | 27.00 | 27.45 | 26.85 | 27.35 | 27.35 | 1.67% | 842,464 |
| Jul 22, 2025 | 27.05 | 27.10 | 26.65 | 26.90 | 26.90 | -0.55% | 709,866 |
| Jul 21, 2025 | 26.80 | 27.05 | 26.75 | 27.05 | 27.05 | -4.59% | 1,982,404 |
| Jul 18, 2025 | 28.65 | 28.70 | 28.35 | 28.35 | 26.85 | -0.35% | 1,652,568 |
| Jul 17, 2025 | 28.65 | 28.65 | 28.35 | 28.45 | 26.94 | -0.18% | 1,142,417 |
| Jul 16, 2025 | 28.50 | 28.75 | 28.45 | 28.50 | 26.99 | - | 1,132,776 |
| Jul 15, 2025 | 28.45 | 28.70 | 28.35 | 28.50 | 26.99 | 0.18% | 524,439 |