NaviFUS Corp. (TPEX:6872)
Taiwan
· Delayed Price · Currency is TWD 18.35
-0.35 (-1.87%)
Apr 29, 2026, 12:45 PM CST
NaviFUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 18.70 | 18.70 | 18.30 | 18.35 | 18.35 | -1.87% | 48,271 |
| Apr 28, 2026 | 18.35 | 19.00 | 18.35 | 18.70 | 18.70 | -4.10% | 13,100 |
| Apr 27, 2026 | 19.00 | 20.40 | 19.00 | 19.50 | 19.50 | 3.17% | 66,254 |
| Apr 24, 2026 | 19.00 | 19.20 | 18.60 | 18.90 | 18.90 | 1.61% | 40,015 |
| Apr 23, 2026 | 18.60 | 18.95 | 18.45 | 18.60 | 18.60 | 0.81% | 136,292 |
| Apr 22, 2026 | 18.60 | 18.60 | 18.05 | 18.45 | 18.45 | -0.81% | 53,000 |
| Apr 21, 2026 | 18.20 | 18.70 | 18.20 | 18.60 | 18.60 | -0.53% | 16,311 |
| Apr 20, 2026 | 18.60 | 19.10 | 18.00 | 18.70 | 18.70 | 1.08% | 90,110 |
| Apr 17, 2026 | 17.75 | 18.50 | 17.75 | 18.50 | 18.50 | 4.23% | 65,740 |
| Apr 16, 2026 | 18.35 | 18.35 | 17.70 | 17.75 | 17.75 | -0.56% | 30,185 |
| Apr 15, 2026 | 18.15 | 18.55 | 17.60 | 17.85 | 17.85 | -1.65% | 41,000 |
| Apr 14, 2026 | 18.40 | 18.90 | 17.85 | 18.15 | 18.15 | -1.36% | 105,569 |
| Apr 13, 2026 | 17.20 | 18.40 | 17.05 | 18.40 | 18.40 | 9.85% | 141,384 |
| Apr 10, 2026 | 16.80 | 17.00 | 16.75 | 16.75 | 16.75 | -0.30% | 25,360 |
| Apr 9, 2026 | 16.90 | 16.95 | 16.75 | 16.80 | 16.80 | -0.59% | 19,002 |
| Apr 8, 2026 | 16.85 | 16.90 | 16.85 | 16.90 | 16.90 | -0.59% | 24,060 |
| Apr 7, 2026 | 16.90 | 17.10 | 16.90 | 17.00 | 17.00 | 1.19% | 7,080 |
| Apr 2, 2026 | 16.70 | 16.85 | 16.70 | 16.80 | 16.80 | 0.60% | 9,034 |
| Apr 1, 2026 | 16.80 | 17.20 | 16.60 | 16.70 | 16.70 | -0.60% | 37,066 |
| Mar 31, 2026 | 16.80 | 17.25 | 16.80 | 16.80 | 16.80 | - | 20,180 |
| Mar 30, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | 16,050 |
| Mar 27, 2026 | 16.95 | 16.95 | 16.70 | 16.80 | 16.80 | -0.88% | 27,651 |
| Mar 26, 2026 | 17.20 | 17.20 | 16.95 | 16.95 | 16.95 | -0.59% | 24,070 |
| Mar 25, 2026 | 17.00 | 17.20 | 17.00 | 17.05 | 17.05 | 0.29% | 18,001 |
| Mar 24, 2026 | 17.00 | 17.00 | 16.90 | 17.00 | 17.00 | - | 17,000 |
| Mar 23, 2026 | 17.20 | 17.20 | 17.00 | 17.00 | 17.00 | -2.02% | 40,002 |
| Mar 20, 2026 | 17.40 | 17.45 | 17.35 | 17.35 | 17.35 | -0.29% | 22,309 |
| Mar 19, 2026 | 17.75 | 17.80 | 17.40 | 17.40 | 17.40 | -1.97% | 24,020 |
| Mar 18, 2026 | 17.95 | 17.95 | 17.65 | 17.75 | 17.75 | 2.90% | 52,399 |
| Mar 17, 2026 | 17.05 | 17.70 | 17.05 | 17.25 | 17.25 | 1.47% | 135,041 |
| Mar 16, 2026 | 17.00 | 17.10 | 16.60 | 17.00 | 17.00 | -0.29% | 87,182 |
| Mar 13, 2026 | 17.20 | 17.40 | 16.80 | 17.05 | 17.05 | -2.01% | 115,981 |
| Mar 12, 2026 | 18.00 | 18.10 | 17.10 | 17.40 | 17.40 | -2.79% | 158,676 |
| Mar 11, 2026 | 17.80 | 18.20 | 17.30 | 17.90 | 17.90 | 0.56% | 175,382 |
| Mar 10, 2026 | 18.50 | 18.95 | 17.00 | 17.80 | 17.80 | -1.11% | 123,864 |
| Mar 9, 2026 | 19.00 | 19.00 | 17.25 | 18.00 | 18.00 | -5.51% | 130,847 |
| Mar 6, 2026 | 19.30 | 19.75 | 19.00 | 19.05 | 19.05 | -0.26% | 15,312 |
| Mar 5, 2026 | 19.65 | 19.65 | 19.05 | 19.10 | 19.10 | 1.33% | 11,140 |
| Mar 4, 2026 | 19.00 | 19.00 | 18.00 | 18.85 | 18.85 | -3.83% | 64,493 |
| Mar 3, 2026 | 19.60 | 19.85 | 19.00 | 19.60 | 19.60 | 0.51% | 76,957 |
| Mar 2, 2026 | 19.85 | 19.95 | 19.50 | 19.50 | 19.50 | 0.78% | 19,161 |
| Feb 26, 2026 | 19.95 | 19.95 | 19.30 | 19.35 | 19.35 | - | 46,160 |
| Feb 25, 2026 | 19.40 | 19.55 | 19.35 | 19.35 | 19.35 | -1.28% | 40,154 |
| Feb 24, 2026 | 19.95 | 19.95 | 19.50 | 19.60 | 19.60 | 0.51% | 21,945 |
| Feb 23, 2026 | 20.00 | 20.00 | 19.25 | 19.50 | 19.50 | -1.02% | 30,455 |
| Feb 11, 2026 | 19.85 | 19.85 | 18.80 | 19.70 | 19.70 | 2.34% | 40,092 |
| Feb 10, 2026 | 19.40 | 19.80 | 19.20 | 19.25 | 19.25 | -0.77% | 28,086 |
| Feb 9, 2026 | 19.20 | 19.90 | 19.20 | 19.40 | 19.40 | -1.02% | 11,000 |
| Feb 6, 2026 | 20.05 | 20.10 | 19.25 | 19.60 | 19.60 | - | 47,210 |
| Feb 5, 2026 | 20.00 | 20.10 | 19.60 | 19.60 | 19.60 | -1.01% | 34,147 |
| Feb 4, 2026 | 19.70 | 19.95 | 19.50 | 19.80 | 19.80 | -0.50% | 26,000 |
| Feb 3, 2026 | 19.90 | 20.00 | 19.85 | 19.90 | 19.90 | - | 13,090 |
| Feb 2, 2026 | 20.05 | 20.05 | 19.70 | 19.90 | 19.90 | -0.75% | 72,100 |
| Jan 30, 2026 | 19.85 | 20.05 | 19.60 | 20.05 | 20.05 | - | 45,100 |
| Jan 29, 2026 | 20.20 | 20.20 | 20.00 | 20.05 | 20.05 | -1.47% | 25,000 |
| Jan 28, 2026 | 20.10 | 20.35 | 20.00 | 20.35 | 20.35 | 0.74% | 43,400 |
| Jan 27, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | 1.00% | 29,687 |
| Jan 26, 2026 | 20.00 | 20.20 | 19.60 | 20.00 | 20.00 | -1.23% | 60,902 |
| Jan 23, 2026 | 20.20 | 20.40 | 20.00 | 20.25 | 20.25 | 0.25% | 58,377 |
| Jan 22, 2026 | 20.05 | 20.45 | 20.05 | 20.20 | 20.20 | 0.75% | 29,040 |
| Jan 21, 2026 | 20.30 | 20.30 | 19.50 | 20.05 | 20.05 | -1.23% | 64,058 |
| Jan 20, 2026 | 20.50 | 20.50 | 20.30 | 20.30 | 20.30 | -0.98% | 84,140 |
| Jan 19, 2026 | 20.60 | 20.60 | 20.30 | 20.50 | 20.50 | -0.49% | 43,000 |
| Jan 16, 2026 | 20.80 | 20.80 | 20.30 | 20.60 | 20.60 | 1.23% | 30,120 |
| Jan 15, 2026 | 20.45 | 20.95 | 20.25 | 20.35 | 20.35 | -0.73% | 22,700 |
| Jan 14, 2026 | 20.50 | 21.00 | 20.50 | 20.50 | 20.50 | - | 14,108 |
| Jan 13, 2026 | 20.90 | 21.45 | 20.40 | 20.50 | 20.50 | -0.49% | 63,741 |
| Jan 12, 2026 | 20.05 | 20.95 | 19.70 | 20.60 | 20.60 | 2.23% | 152,669 |
| Jan 9, 2026 | 20.10 | 20.60 | 20.10 | 20.15 | 20.15 | 0.25% | 44,000 |
| Jan 8, 2026 | 20.60 | 20.60 | 20.05 | 20.10 | 20.10 | -0.50% | 56,532 |
| Jan 7, 2026 | 20.40 | 20.90 | 20.00 | 20.20 | 20.20 | -0.98% | 42,029 |
| Jan 6, 2026 | 19.85 | 20.40 | 19.85 | 20.40 | 20.40 | 2.00% | 35,394 |
| Jan 5, 2026 | 19.95 | 20.10 | 19.85 | 20.00 | 20.00 | -0.25% | 54,010 |
| Jan 2, 2026 | 20.10 | 20.10 | 19.80 | 20.05 | 20.05 | -0.25% | 10,080 |
| Dec 31, 2025 | 20.30 | 20.30 | 20.05 | 20.10 | 20.10 | -0.50% | 24,050 |
| Dec 30, 2025 | 20.10 | 20.20 | 20.10 | 20.20 | 20.20 | -1.22% | 7,000 |
| Dec 29, 2025 | 21.00 | 21.00 | 20.05 | 20.45 | 20.45 | 1.24% | 37,168 |
| Dec 26, 2025 | 20.30 | 20.50 | 20.20 | 20.20 | 20.20 | -0.49% | 49,000 |
| Dec 24, 2025 | 20.25 | 20.40 | 20.25 | 20.30 | 20.30 | - | 84,000 |
| Dec 23, 2025 | 20.65 | 20.65 | 20.30 | 20.30 | 20.30 | -0.49% | 32,000 |
| Dec 22, 2025 | 20.85 | 20.85 | 20.40 | 20.40 | 20.40 | 0.25% | 50,000 |
| Dec 19, 2025 | 20.25 | 20.40 | 20.20 | 20.35 | 20.35 | 0.25% | 36,000 |
| Dec 18, 2025 | 20.85 | 20.85 | 20.30 | 20.30 | 20.30 | -0.73% | 75,009 |
| Dec 17, 2025 | 20.40 | 20.45 | 20.30 | 20.45 | 20.45 | 0.49% | 33,064 |
| Dec 16, 2025 | 20.40 | 20.40 | 20.30 | 20.35 | 20.35 | -0.25% | 40,000 |
| Dec 15, 2025 | 20.85 | 20.85 | 20.35 | 20.40 | 20.40 | 0.25% | 22,105 |
| Dec 12, 2025 | 20.80 | 20.80 | 20.30 | 20.35 | 20.35 | -0.25% | 70,007 |
| Dec 11, 2025 | 20.35 | 20.60 | 20.30 | 20.40 | 20.40 | 0.25% | 33,000 |
| Dec 10, 2025 | 20.55 | 20.55 | 20.30 | 20.35 | 20.35 | -0.97% | 36,000 |
| Dec 9, 2025 | 20.60 | 20.75 | 20.55 | 20.55 | 20.55 | -1.20% | 48,100 |
| Dec 8, 2025 | 20.50 | 21.00 | 20.50 | 20.80 | 20.80 | 1.22% | 45,554 |
| Dec 5, 2025 | 20.50 | 21.05 | 20.50 | 20.55 | 20.55 | 0.49% | 53,000 |
| Dec 4, 2025 | 20.65 | 20.75 | 20.45 | 20.45 | 20.45 | -0.49% | 25,200 |
| Dec 3, 2025 | 21.00 | 21.10 | 20.50 | 20.55 | 20.55 | -1.91% | 35,000 |
| Dec 2, 2025 | 21.15 | 21.25 | 20.70 | 20.95 | 20.95 | -1.41% | 12,104 |
| Dec 1, 2025 | 21.40 | 21.45 | 20.95 | 21.25 | 21.25 | 1.19% | 29,100 |
| Nov 28, 2025 | 20.60 | 21.20 | 20.55 | 21.00 | 21.00 | 0.96% | 84,170 |
| Nov 27, 2025 | 20.85 | 20.95 | 20.45 | 20.80 | 20.80 | -0.24% | 78,360 |
| Nov 26, 2025 | 20.90 | 21.00 | 20.30 | 20.85 | 20.85 | 4.77% | 111,011 |
| Nov 25, 2025 | 19.85 | 20.40 | 19.75 | 19.90 | 19.90 | 0.25% | 54,501 |