Taiwan Navigation Co., Ltd. (TPE:2617)
Taiwan
· Delayed Price · Currency is TWD 29.80
+0.15 (0.51%)
Apr 29, 2026, 1:30 PM CST
Taiwan Navigation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.50 | 29.65 | 29.30 | 29.65 | 29.65 | 0.68% | 507,504 |
| Apr 27, 2026 | 29.40 | 29.50 | 28.95 | 29.45 | 29.45 | 0.17% | 1,049,366 |
| Apr 24, 2026 | 29.60 | 29.70 | 29.35 | 29.40 | 29.40 | -0.68% | 618,233 |
| Apr 23, 2026 | 30.10 | 30.15 | 29.30 | 29.60 | 29.60 | -1.33% | 1,559,442 |
| Apr 22, 2026 | 30.15 | 30.20 | 30.00 | 30.00 | 30.00 | -0.50% | 605,712 |
| Apr 21, 2026 | 30.20 | 30.50 | 30.15 | 30.15 | 30.15 | - | 644,596 |
| Apr 20, 2026 | 31.05 | 31.05 | 30.10 | 30.15 | 30.15 | -2.90% | 1,104,922 |
| Apr 17, 2026 | 31.35 | 31.45 | 31.00 | 31.05 | 31.05 | -0.64% | 493,730 |
| Apr 16, 2026 | 31.50 | 31.65 | 31.05 | 31.25 | 31.25 | 1.13% | 657,735 |
| Apr 15, 2026 | 30.65 | 31.30 | 30.65 | 30.90 | 30.90 | 2.32% | 1,411,642 |
| Apr 14, 2026 | 30.40 | 30.45 | 30.05 | 30.20 | 30.20 | -0.17% | 823,249 |
| Apr 13, 2026 | 30.40 | 30.40 | 29.80 | 30.25 | 30.25 | -0.49% | 706,123 |
| Apr 10, 2026 | 30.60 | 30.70 | 30.40 | 30.40 | 30.40 | 0.16% | 308,061 |
| Apr 9, 2026 | 30.60 | 30.60 | 30.30 | 30.35 | 30.35 | -0.82% | 297,189 |
| Apr 8, 2026 | 30.75 | 30.75 | 30.45 | 30.60 | 30.60 | 0.33% | 548,580 |
| Apr 7, 2026 | 30.50 | 30.50 | 30.00 | 30.50 | 30.50 | 0.99% | 226,151 |
| Apr 2, 2026 | 30.55 | 30.65 | 30.05 | 30.20 | 30.20 | -0.98% | 336,552 |
| Apr 1, 2026 | 30.40 | 30.50 | 29.95 | 30.50 | 30.50 | 2.35% | 490,015 |
| Mar 31, 2026 | 30.00 | 30.30 | 29.75 | 29.80 | 29.80 | -1.00% | 801,928 |
| Mar 30, 2026 | 30.00 | 30.20 | 29.85 | 30.10 | 30.10 | -0.66% | 366,828 |
| Mar 27, 2026 | 30.35 | 30.60 | 29.95 | 30.30 | 30.30 | -0.66% | 760,316 |
| Mar 26, 2026 | 31.00 | 31.00 | 30.40 | 30.50 | 30.50 | -0.97% | 319,090 |
| Mar 25, 2026 | 31.05 | 31.05 | 30.55 | 30.80 | 30.80 | 0.49% | 570,648 |
| Mar 24, 2026 | 31.00 | 31.00 | 30.30 | 30.65 | 30.65 | 0.33% | 479,565 |
| Mar 23, 2026 | 30.50 | 30.70 | 30.20 | 30.55 | 30.55 | -2.24% | 787,836 |
| Mar 20, 2026 | 31.85 | 31.90 | 31.25 | 31.25 | 31.25 | -2.19% | 866,207 |
| Mar 19, 2026 | 32.50 | 32.95 | 31.85 | 31.95 | 31.95 | -1.39% | 868,311 |
| Mar 18, 2026 | 33.10 | 33.15 | 32.30 | 32.40 | 32.40 | -1.37% | 769,810 |
| Mar 17, 2026 | 32.05 | 33.00 | 32.00 | 32.85 | 32.85 | 2.50% | 1,338,451 |
| Mar 16, 2026 | 31.80 | 32.45 | 31.70 | 32.05 | 32.05 | 1.26% | 920,476 |
| Mar 13, 2026 | 32.65 | 32.75 | 31.45 | 31.65 | 31.65 | -3.36% | 1,458,637 |
| Mar 12, 2026 | 32.75 | 33.35 | 32.60 | 32.75 | 32.75 | -0.15% | 2,082,837 |
| Mar 11, 2026 | 31.70 | 32.85 | 31.70 | 32.80 | 32.80 | 2.82% | 2,386,970 |
| Mar 10, 2026 | 31.50 | 32.15 | 31.30 | 31.90 | 31.90 | 3.57% | 1,539,549 |
| Mar 9, 2026 | 30.50 | 31.35 | 29.80 | 30.80 | 30.80 | -2.38% | 1,566,560 |
| Mar 6, 2026 | 32.00 | 32.15 | 31.30 | 31.55 | 31.55 | -2.02% | 1,008,550 |
| Mar 5, 2026 | 32.00 | 32.85 | 31.80 | 32.20 | 32.20 | 1.58% | 2,117,117 |
| Mar 4, 2026 | 32.90 | 33.00 | 31.00 | 31.70 | 31.70 | -2.16% | 3,792,276 |
| Mar 3, 2026 | 31.45 | 32.60 | 31.35 | 32.40 | 32.40 | 4.18% | 3,808,759 |
| Mar 2, 2026 | 32.40 | 32.85 | 30.80 | 31.10 | 31.10 | -0.32% | 2,222,719 |
| Feb 26, 2026 | 30.75 | 31.65 | 30.75 | 31.20 | 31.20 | 1.46% | 1,352,902 |
| Feb 25, 2026 | 30.60 | 31.00 | 30.55 | 30.75 | 30.75 | 0.82% | 969,858 |
| Feb 24, 2026 | 30.40 | 30.60 | 30.25 | 30.50 | 30.50 | 0.99% | 509,811 |
| Feb 23, 2026 | 30.40 | 30.65 | 30.15 | 30.20 | 30.20 | 0.33% | 734,751 |
| Feb 11, 2026 | 30.25 | 30.25 | 29.95 | 30.10 | 30.10 | 0.17% | 647,357 |
| Feb 10, 2026 | 30.20 | 30.20 | 29.90 | 30.05 | 30.05 | -0.50% | 538,449 |
| Feb 9, 2026 | 30.40 | 30.40 | 30.05 | 30.20 | 30.20 | 0.50% | 297,897 |
| Feb 6, 2026 | 30.40 | 30.40 | 29.75 | 30.05 | 30.05 | -1.15% | 519,432 |
| Feb 5, 2026 | 30.50 | 30.80 | 30.40 | 30.40 | 30.40 | -1.62% | 597,066 |
| Feb 4, 2026 | 30.80 | 30.90 | 30.60 | 30.90 | 30.90 | 0.98% | 255,995 |
| Feb 3, 2026 | 30.75 | 30.80 | 30.40 | 30.60 | 30.60 | 0.16% | 394,493 |
| Feb 2, 2026 | 31.35 | 31.40 | 30.35 | 30.55 | 30.55 | -1.93% | 1,008,663 |
| Jan 30, 2026 | 31.55 | 31.70 | 31.10 | 31.15 | 31.15 | -1.11% | 665,496 |
| Jan 29, 2026 | 32.20 | 32.20 | 31.50 | 31.50 | 31.50 | -1.56% | 775,690 |
| Jan 28, 2026 | 32.40 | 33.10 | 31.75 | 32.00 | 32.00 | 3.90% | 3,238,123 |
| Jan 27, 2026 | 31.25 | 31.50 | 30.80 | 30.80 | 30.80 | -1.44% | 718,649 |
| Jan 26, 2026 | 30.90 | 31.30 | 30.60 | 31.25 | 31.25 | 1.13% | 637,343 |
| Jan 23, 2026 | 31.50 | 31.50 | 30.80 | 30.90 | 30.90 | -1.90% | 862,957 |
| Jan 22, 2026 | 31.60 | 31.75 | 31.30 | 31.50 | 31.50 | 0.64% | 569,620 |
| Jan 21, 2026 | 31.30 | 31.85 | 31.20 | 31.30 | 31.30 | -0.63% | 1,085,973 |
| Jan 20, 2026 | 31.35 | 31.65 | 31.30 | 31.50 | 31.50 | 0.48% | 852,559 |
| Jan 19, 2026 | 30.80 | 31.35 | 30.75 | 31.35 | 31.35 | 1.29% | 774,430 |
| Jan 16, 2026 | 31.75 | 31.75 | 30.90 | 30.95 | 30.95 | -1.90% | 750,661 |
| Jan 15, 2026 | 31.20 | 31.70 | 31.20 | 31.55 | 31.55 | 1.77% | 1,643,685 |
| Jan 14, 2026 | 30.50 | 31.00 | 30.45 | 31.00 | 31.00 | 1.47% | 626,346 |
| Jan 13, 2026 | 31.30 | 31.30 | 30.45 | 30.55 | 30.55 | -2.40% | 974,709 |
| Jan 12, 2026 | 31.40 | 31.45 | 30.90 | 31.30 | 31.30 | -0.32% | 821,169 |
| Jan 9, 2026 | 31.00 | 31.45 | 31.00 | 31.40 | 31.40 | 1.29% | 1,174,601 |
| Jan 8, 2026 | 31.05 | 31.20 | 30.80 | 31.00 | 31.00 | -0.32% | 1,137,775 |
| Jan 7, 2026 | 29.95 | 31.10 | 29.90 | 31.10 | 31.10 | 3.84% | 1,652,887 |
| Jan 6, 2026 | 29.80 | 29.95 | 29.70 | 29.95 | 29.95 | 1.01% | 427,629 |
| Jan 5, 2026 | 30.10 | 30.10 | 29.50 | 29.65 | 29.65 | -1.50% | 843,364 |
| Jan 2, 2026 | 30.20 | 30.65 | 30.05 | 30.10 | 30.10 | -0.33% | 478,359 |
| Dec 31, 2025 | 30.30 | 30.45 | 30.15 | 30.20 | 30.20 | -0.98% | 498,367 |
| Dec 30, 2025 | 30.70 | 30.70 | 30.15 | 30.50 | 30.50 | -0.65% | 361,439 |
| Dec 29, 2025 | 30.50 | 30.75 | 30.50 | 30.70 | 30.70 | 0.66% | 313,725 |
| Dec 26, 2025 | 30.90 | 30.90 | 30.45 | 30.50 | 30.50 | -0.16% | 374,691 |
| Dec 24, 2025 | 30.55 | 30.95 | 30.55 | 30.55 | 30.55 | -0.49% | 487,766 |
| Dec 23, 2025 | 31.10 | 31.10 | 30.65 | 30.70 | 30.70 | -1.13% | 332,814 |
| Dec 22, 2025 | 30.55 | 31.10 | 30.50 | 31.05 | 31.05 | 1.64% | 791,228 |
| Dec 19, 2025 | 30.40 | 30.70 | 30.20 | 30.55 | 30.55 | 0.83% | 376,590 |
| Dec 18, 2025 | 30.80 | 30.80 | 30.20 | 30.30 | 30.30 | -1.62% | 744,195 |
| Dec 17, 2025 | 30.50 | 31.00 | 30.50 | 30.80 | 30.80 | 1.15% | 536,533 |
| Dec 16, 2025 | 30.45 | 30.55 | 30.25 | 30.45 | 30.45 | -0.49% | 632,822 |
| Dec 15, 2025 | 30.45 | 30.90 | 30.40 | 30.60 | 30.60 | 0.49% | 615,465 |
| Dec 12, 2025 | 31.00 | 31.05 | 30.35 | 30.45 | 30.45 | -1.62% | 912,104 |
| Dec 11, 2025 | 30.25 | 31.00 | 30.25 | 30.95 | 30.95 | 1.64% | 890,065 |
| Dec 10, 2025 | 30.70 | 30.70 | 30.20 | 30.45 | 30.45 | -2.40% | 1,375,067 |
| Dec 9, 2025 | 31.15 | 31.30 | 30.80 | 31.20 | 31.20 | 0.48% | 705,071 |
| Dec 8, 2025 | 31.65 | 31.65 | 30.70 | 31.05 | 31.05 | -1.90% | 1,717,348 |
| Dec 5, 2025 | 33.00 | 33.60 | 31.65 | 31.65 | 31.65 | -5.24% | 3,754,096 |
| 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 |