Taiwan Navigation Co., Ltd. - 2617.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	30.65	30.1	30.1	30.65	29.85	1.15M
November 06, 2025	30.2	30.6	30.6	30.6	29.8	2.13M
November 05, 2025	30.2	30.1	30.1	30.45	29.45	2.01M
November 04, 2025	29.5	29.8	29.8	30.9	29.4	5.08M
November 03, 2025	29.55	28.6	28.6	29.55	28.6	719,447
October 31, 2025	29.8	29.1	29.1	29.8	29	1.15M
October 30, 2025	28.9	29.85	29.85	30.15	28.9	3.66M
October 29, 2025	29	28.9	28.9	29.1	28.8	729,574
October 28, 2025	28.75	28.75	28.75	28.95	28.65	521,553
October 27, 2025	29.3	28.55	28.55	29.3	28.5	1.24M
October 23, 2025	29.05	29.05	29.05	29.15	28.7	671,220
October 22, 2025	29.35	29.05	29.05	29.55	29	955,524
October 21, 2025	29.2	29.15	29.15	29.35	28.9	1.54M
October 20, 2025	28.9	29.05	29.05	29.15	28.75	1.66M
October 17, 2025	28.3	28.85	28.85	29.15	28.3	3.69M
October 16, 2025	27.9	28.2	28.2	28.35	27.9	1.16M
October 15, 2025	27.9	27.9	27.9	28.6	27.55	3.56M
October 14, 2025	27.3	28.05	28.05	29.4	27.3	5.95M
October 13, 2025	26.85	27.1	27.1	27.15	26.45	627,458
October 09, 2025	26.8	26.95	26.95	27.1	26.8	493,790
October 08, 2025	26.8	26.85	26.85	26.9	26.75	368,738
October 07, 2025	26.7	26.65	26.65	26.9	26.6	356,743
October 03, 2025	26.8	26.65	26.65	26.8	26.65	549,947
October 02, 2025	27.1	26.8	26.8	27.1	26.8	945,932
October 01, 2025	27.4	27.2	27.2	27.45	27.1	282,971
September 30, 2025	27.2	27.4	27.4	27.45	26.9	678,640
September 26, 2025	27.3	26.9	26.9	27.3	26.85	441,868
September 25, 2025	27	27.25	27.25	27.4	27	615,702
September 24, 2025	26.85	26.9	26.9	27.2	26.85	345,838
September 23, 2025	27.2	26.85	26.85	27.2	26.75	742,568
September 22, 2025	27.5	27.15	27.15	27.6	26.85	1.36M
September 19, 2025	27.45	27.45	27.45	27.6	27.25	697,089
September 18, 2025	27.25	27.3	27.3	27.4	27.25	464,181
September 17, 2025	27.2	27.2	27.2	27.4	27.15	500,000
September 16, 2025	27.3	27.25	27.25	27.4	27.2	282,000
September 15, 2025	27.6	27.15	27.15	27.75	27.15	529,000
September 12, 2025	27.55	27.45	27.45	27.75	27.45	688,050
September 11, 2025	27.6	27.5	27.5	28	27.45	1.72M
September 10, 2025	27.3	27.35	27.35	27.55	27.3	649,681
September 09, 2025	27.4	27.3	27.3	27.4	27.25	207,217
September 08, 2025	27.35	27.2	27.2	27.5	27.15	409,014
September 05, 2025	27.6	27.4	27.4	27.6	27.3	364,363
September 04, 2025	27.25	27.3	27.3	27.55	27.25	655,936
September 03, 2025	27.45	27.25	27.25	27.55	27.2	334,964
September 02, 2025	27.85	27.3	27.3	27.85	27.25	424,973
September 01, 2025	27.7	27.6	27.6	27.95	27.45	285,003
August 29, 2025	28.3	27.75	27.75	28.3	27.7	832,142
August 28, 2025	28	28.1	28.1	28.35	28	377,141
August 27, 2025	27.95	28.05	28.05	28.25	27.95	478,439
August 26, 2025	28.1	27.9	27.9	28.2	27.85	275,317
August 25, 2025	28.45	28.15	28.15	28.45	28.05	382,939
August 22, 2025	28.6	28.2	28.2	28.6	28.15	606,673
August 21, 2025	28.9	28.65	28.65	28.95	28.5	662,849
August 20, 2025	29.3	28.9	28.9	29.3	28.6	516,635
August 19, 2025	28.9	29.05	29.05	29.3	28.6	1.09M
August 18, 2025	28.6	28.85	28.85	29.1	28.6	1.12M
August 15, 2025	28.4	28.6	28.6	28.7	28.2	981,860
August 14, 2025	28	28.35	28.35	28.55	28	1.05M
August 13, 2025	28.3	28	28	28.3	27.8	472,881
August 12, 2025	28	28.2	28.2	28.3	27.95	558,916

Taiwan Navigation Co., Ltd. (2617.TW) TAI