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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 11, 2025	28.1	28.05	28.05	28.4	27.9	699,786
August 08, 2025	27.3	27.9	27.9	28.15	27.3	1.11M
August 07, 2025	27.4	27.55	27.55	27.6	27.2	458,491
August 06, 2025	27.05	27	27	27.15	26.9	308,924
August 05, 2025	26.9	26.95	26.95	27.1	26.8	177,680
August 04, 2025	26.7	26.95	26.95	27.15	26.45	301,795
August 01, 2025	26.7	26.95	26.95	27	26.4	309,027
July 31, 2025	27.45	26.9	26.9	27.55	26.8	708,758
July 30, 2025	27.5	27.45	27.45	27.6	27.25	415,774
July 29, 2025	28	27.45	27.45	28.15	27.45	663,660
July 28, 2025	28.25	28.2	28.2	28.5	27.9	787,625
July 25, 2025	27.9	28.15	28.15	29	27.9	2.13M
July 24, 2025	27.5	27.7	27.7	27.9	27.3	879,660
July 23, 2025	27	27.35	27.35	27.45	26.85	842,464
July 22, 2025	27.05	26.9	26.9	27.1	26.65	709,866
July 21, 2025	26.8	27.05	27.05	27.05	26.75	1.98M
July 18, 2025	28.65	28.35	28.35	28.7	28.35	1.65M
July 17, 2025	28.65	28.45	28.45	28.65	28.35	1.14M
July 16, 2025	28.5	28.5	28.5	28.75	28.45	1.13M
July 15, 2025	28.45	28.5	28.5	28.7	28.35	524,439
July 14, 2025	28.5	28.45	28.45	28.75	28.35	670,959
July 11, 2025	27.8	27.9	27.9	28.1	27.75	256,341
July 10, 2025	27.9	27.7	27.7	27.95	27.7	467,210
July 09, 2025	27.85	27.95	27.95	28.1	27.8	209,974
July 08, 2025	28.1	27.85	27.85	28.1	27.8	287,753
July 07, 2025	28.35	28.1	28.1	28.35	27.9	239,188

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