Skip to main content
Shih Wei Navigation Co., Ltd. (TPE:5608)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
15.30
-0.15 (-0.97%)
Apr 29, 2026, 1:30 PM CST

Shih Wei Navigation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.3015.5015.1515.4515.451.31%805,292
Apr 27, 202615.3015.3014.9515.2515.25-0.33%1,276,189
Apr 24, 202615.5515.6015.2015.3015.30-1.61%1,340,063
Apr 23, 202615.8515.9015.2015.5515.55-1.89%2,797,542
Apr 22, 202616.0516.0515.8015.8515.85-0.63%973,016
Apr 21, 202615.8516.2015.8015.9515.950.95%1,373,104
Apr 20, 202616.3516.4515.8015.8015.80-3.07%2,912,551
Apr 17, 202616.5016.6516.3016.3016.30-0.61%751,332
Apr 16, 202616.8016.9016.4016.4016.40-0.30%1,559,168
Apr 15, 202616.3016.7516.3016.4516.451.86%1,982,090
Apr 14, 202616.2516.4016.1016.1516.15-0.31%1,392,016
Apr 13, 202616.2016.3016.1016.2016.20-973,240
Apr 10, 202616.5516.5516.1016.2016.20-0.92%1,182,911
Apr 9, 202616.6516.7016.3516.3516.35-1.51%985,796
Apr 8, 202616.4016.6016.3016.6016.602.15%1,014,232
Apr 7, 202616.2516.4016.1516.2516.25-621,855
Apr 2, 202616.5016.5016.2516.2516.25-1.22%582,203
Apr 1, 202616.3016.5516.2516.4516.452.81%849,418
Mar 31, 202616.5016.5516.0016.0016.00-3.03%1,260,960
Mar 30, 202616.1516.5516.1516.5016.501.23%910,606
Mar 27, 202616.5016.6516.1516.3016.30-1.81%1,764,122
Mar 26, 202616.9017.0016.6016.6016.60-2.06%1,313,355
Mar 25, 202616.8017.0016.7016.9516.951.80%1,091,238
Mar 24, 202616.7516.9016.5016.6516.65-1,119,608
Mar 23, 202616.7016.7516.5016.6516.65-2.06%1,870,542
Mar 20, 202617.5017.6517.0017.0017.00-2.86%2,124,121
Mar 19, 202617.1517.8017.1517.5017.502.34%3,612,643
Mar 18, 202617.3517.4517.0517.1017.10-0.58%1,696,535
Mar 17, 202617.2017.5016.8517.2017.201.18%2,879,837
Mar 16, 202616.5517.3016.5517.0017.002.72%2,727,550
Mar 13, 202616.9016.9016.5016.5516.55-2.07%2,503,692
Mar 12, 202616.9017.2016.8016.9016.90-1,949,893
Mar 11, 202616.6516.9516.6516.9016.901.81%2,003,081
Mar 10, 202616.8517.1516.6016.6016.60-1.19%2,798,080
Mar 9, 202616.9517.1516.4016.8016.80-3.45%5,027,881
Mar 6, 202617.5517.9017.2017.4017.40-1.14%4,236,271
Mar 5, 202617.7518.7017.5017.6017.60-1.68%7,274,069
Mar 4, 202619.3019.7517.8017.9017.90-5.04%16,436,128
Mar 3, 202617.8019.1017.7518.8518.856.80%17,562,160
Mar 2, 202618.6018.8017.5517.6517.650.28%7,599,091
Feb 26, 202617.6017.9517.5017.6017.600.28%2,878,371
Feb 25, 202617.6518.1017.5517.5517.55-0.28%3,430,318
Feb 24, 202617.7017.9017.5017.6017.60-0.28%1,838,968
Feb 23, 202617.9518.1517.6017.6517.65-0.56%2,860,416
Feb 11, 202617.8517.9517.6517.7517.75-1,504,962
Feb 10, 202617.6517.9017.3017.7517.751.72%1,966,103
Feb 9, 202617.6017.6017.2017.4517.45-1,792,483
Feb 6, 202617.7517.7517.2017.4517.45-2.51%2,162,988
Feb 5, 202617.9018.0517.7017.9017.90-1.10%1,309,115
Feb 4, 202617.9018.1017.6518.1018.101.12%1,875,832
Feb 3, 202617.6518.0017.5017.9017.901.99%1,678,064
Feb 2, 202618.2018.3517.5017.5517.55-1.13%3,080,515
Jan 30, 202618.1018.1017.7517.7517.75-1.11%2,023,097
Jan 29, 202618.1018.2017.8017.9517.95-0.55%3,124,704
Jan 28, 202619.0019.2018.0018.0518.051.98%10,386,120
Jan 27, 202617.8518.1517.7017.7017.70-0.84%2,020,798
Jan 26, 202617.5017.9017.4517.8517.851.42%1,643,006
Jan 23, 202617.8017.8517.3517.6017.60-0.85%2,493,445
Jan 22, 202617.8518.1517.7517.7517.750.57%2,516,829
Jan 21, 202617.9018.0517.6517.6517.65-1.12%2,183,340
Jan 20, 202618.1518.2017.8517.8517.85-0.83%2,075,311
Jan 19, 202617.7518.2017.5518.0018.001.12%2,571,890
Jan 16, 202618.0518.0517.7017.8017.80-0.84%1,641,142
Jan 15, 202617.9518.1517.8517.9517.950.56%1,691,557
Jan 14, 202617.9017.9517.7017.8517.850.56%1,070,338
Jan 13, 202618.1018.1017.6017.7517.75-1.39%1,501,667
Jan 12, 202618.1018.1517.7518.0018.000.56%1,779,196
Jan 9, 202617.8018.1017.7017.9017.900.85%1,491,600
Jan 8, 202618.0018.1517.7017.7517.75-1.39%2,131,612
Jan 7, 202617.3018.0517.2518.0018.004.65%3,152,060
Jan 6, 202617.1517.4017.1517.2017.200.29%1,562,720
Jan 5, 202617.5017.5017.1517.1517.15-2.28%2,228,000
Jan 2, 202617.7517.9517.5017.5517.55-0.28%1,388,890
Dec 31, 202517.7017.8517.5017.6017.60-0.28%1,682,877
Dec 30, 202517.8017.8017.5517.6517.65-0.84%954,998
Dec 29, 202517.9018.0517.7517.8017.800.56%1,154,301
Dec 26, 202517.7517.9517.7017.7017.70-0.28%1,058,554
Dec 24, 202517.9518.2017.7017.7517.75-0.56%1,400,191
Dec 23, 202518.1518.1517.8017.8517.85-1.11%840,481
Dec 22, 202518.1518.1517.8518.0518.050.56%973,702
Dec 19, 202517.8018.0017.7017.9517.950.56%1,268,039
Dec 18, 202518.3018.3017.8517.8517.85-2.19%1,671,155
Dec 17, 202518.1518.5018.0518.2518.251.11%2,094,529
Dec 16, 202518.0018.1517.7018.0518.050.28%2,221,551
Dec 15, 202518.2018.3517.8018.0018.001.12%2,720,626
Dec 12, 202518.1018.1017.5017.8017.80-1.66%2,090,862
Dec 11, 202517.8518.2517.7518.1018.102.26%3,074,241
Dec 10, 202517.8517.9517.7017.7017.70-2.48%3,004,372
Dec 9, 202517.8018.2517.6018.1518.150.83%3,896,977
Dec 8, 202518.3518.4518.0018.0018.00-4.51%5,563,806
Dec 5, 202520.2520.2518.7018.8518.85-9.16%26,287,450
Dec 4, 202520.1520.7520.1520.7520.759.79%14,920,520
Dec 3, 202519.2019.3018.5518.9018.900.27%4,802,393
Dec 2, 202518.6519.8018.4518.8518.851.89%11,465,220
Dec 1, 202518.6518.9518.5018.5018.501.09%5,820,335
Nov 28, 202518.5518.7018.1518.3018.300.83%3,905,620
Nov 27, 202518.3518.3517.8018.1518.15-0.82%3,602,293
Nov 26, 202518.3019.3017.8018.3018.304.27%9,781,103
Nov 25, 202517.0517.7017.0517.5517.552.03%4,406,796
Nov 24, 202516.7517.4016.7517.2017.203.30%3,195,739