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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	33.8	33.4	33.4	35.05	33.4	9.71M
December 03, 2025	31.85	32.1	32.1	32.3	31.05	1.89M
December 02, 2025	31.75	31.85	31.85	32.65	31.25	2.81M
December 01, 2025	31.4	31.45	31.45	31.95	31.2	1.9M
November 28, 2025	31	31.05	31.05	31.5	30.85	1.12M
November 27, 2025	31.25	30.65	30.65	31.35	30.1	1.25M
November 26, 2025	30.85	31	31	31.9	30.3	3.53M
November 25, 2025	29.4	30.3	30.3	30.4	29.3	1.9M
November 24, 2025	29	29.2	29.2	29.3	28.85	296,291
November 21, 2025	29.6	28.9	28.9	29.75	28.85	1.3M
November 20, 2025	29.2	29.45	29.45	29.6	29.1	475,381
November 19, 2025	29.8	28.8	28.8	29.9	28.8	656,625
November 18, 2025	29.8	29.4	29.4	29.85	29.2	686,921
November 17, 2025	29.85	29.8	29.8	30.2	29.45	628,297
November 14, 2025	30.2	29.65	29.65	30.4	29.65	1.11M
November 13, 2025	29.9	29.7	29.7	30	29.6	618,661
November 12, 2025	29.95	30	30	30.1	29.65	638,024
November 11, 2025	29.9	29.65	29.65	30.2	29.55	759,421
November 10, 2025	30.35	29.9	29.9	30.35	29.5	567,562
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

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