Taiwan Navigation Co., Ltd. 2617
TWSE · Taiwan · Transportation
TWD 31.10-0.35 (-1.11%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 31.10 | -1.11% | TWD 31.45 | TWD 31.45 | TWD 30.90 | 786.11K |
| 2026-09-30 | TWD 31.45 | +0.64% | TWD 31.10 | TWD 31.50 | TWD 31.10 | 564.00K |
| 2026-09-29 | TWD 31.25 | -4.73% | TWD 32.90 | TWD 32.90 | TWD 31.10 | 2.29M |
| 2026-09-24 | TWD 32.80 | -0.15% | TWD 32.75 | TWD 33.00 | TWD 32.55 | 573.10K |
| 2026-09-23 | TWD 32.85 | -0.76% | TWD 32.90 | TWD 33.10 | TWD 32.75 | 551.01K |
| 2026-09-22 | TWD 33.10 | -0.60% | TWD 33.30 | TWD 33.35 | TWD 32.95 | 579.22K |
| 2026-09-21 | TWD 33.30 | +1.06% | TWD 32.75 | TWD 33.35 | TWD 32.60 | 1.50M |
| 2026-09-18 | TWD 32.95 | -0.45% | TWD 33.10 | TWD 33.30 | TWD 32.60 | 963.15K |
| 2026-09-17 | TWD 33.10 | +2.00% | TWD 32.40 | TWD 33.40 | TWD 32.15 | 1.75M |
| 2026-09-16 | TWD 32.45 | +0.15% | TWD 32.40 | TWD 33.30 | TWD 32.30 | 1.53M |
| 2026-09-15 | TWD 32.40 | -1.97% | TWD 33.05 | TWD 33.05 | TWD 32.30 | 1.45M |
| 2026-09-14 | TWD 33.05 | -1.78% | TWD 33.70 | TWD 33.85 | TWD 32.60 | 1.91M |
| 2026-09-11 | TWD 33.65 | +0.60% | TWD 33.45 | TWD 34.75 | TWD 33.35 | 5.76M |
| 2026-09-10 | TWD 33.45 | +0.15% | TWD 33.45 | TWD 34.10 | TWD 33.05 | 3.32M |
| 2026-09-09 | TWD 33.40 | +3.25% | TWD 32.05 | TWD 33.60 | TWD 31.95 | 3.51M |
| 2026-09-08 | TWD 32.35 | -1.67% | TWD 32.90 | TWD 32.90 | TWD 32.20 | 1.23M |
| 2026-09-07 | TWD 32.90 | +1.39% | TWD 32.75 | TWD 33.15 | TWD 32.20 | 3.59M |
| 2026-09-04 | TWD 32.45 | +0.46% | TWD 32.80 | TWD 32.95 | TWD 32.00 | 2.53M |
| 2026-09-03 | TWD 32.30 | +3.36% | TWD 32.40 | TWD 32.90 | TWD 31.95 | 5.08M |
| 2026-09-02 | TWD 31.25 | +0.16% | TWD 31.10 | TWD 31.40 | TWD 31.05 | 747.19K |
| 2026-09-01 | TWD 31.20 | +0.81% | TWD 30.90 | TWD 31.35 | TWD 30.80 | 1.24M |
| 2026-08-31 | TWD 30.95 | +1.64% | TWD 30.45 | TWD 31.30 | TWD 30.40 | 1.05M |
| 2026-08-28 | TWD 30.45 | -2.72% | TWD 31.45 | TWD 31.50 | TWD 30.30 | 1.62M |
| 2026-08-27 | TWD 31.30 | +1.46% | TWD 30.85 | TWD 31.35 | TWD 30.80 | 1.30M |
| 2026-08-26 | TWD 30.85 | -3.14% | TWD 31.90 | TWD 32.85 | TWD 30.65 | 3.20M |
| 2026-08-25 | TWD 31.85 | +0.31% | TWD 31.90 | TWD 33.00 | TWD 31.50 | 4.92M |
| 2026-08-24 | TWD 31.75 | -0.16% | TWD 32.20 | TWD 32.65 | TWD 31.50 | 2.98M |
| 2026-08-21 | TWD 31.80 | +2.75% | TWD 31.00 | TWD 31.95 | TWD 30.90 | 4.37M |
| 2026-08-20 | TWD 30.95 | +0.16% | TWD 30.95 | TWD 31.50 | TWD 30.50 | 3.78M |
| 2026-08-19 | TWD 30.90 | +3.52% | TWD 29.80 | TWD 31.20 | TWD 29.55 | 4.62M |
| 2026-08-18 | TWD 29.85 | +2.58% | TWD 29.40 | TWD 30.15 | TWD 29.40 | 2.27M |
| 2026-08-17 | TWD 29.10 | +1.22% | TWD 28.70 | TWD 29.30 | TWD 28.70 | 707.17K |
| 2026-08-14 | TWD 28.75 | -0.17% | TWD 28.65 | TWD 28.85 | TWD 28.55 | 603.00K |
| 2026-08-13 | TWD 28.80 | -0.69% | TWD 29.30 | TWD 29.30 | TWD 28.70 | 768.10K |
| 2026-08-12 | TWD 29.00 | -0.68% | TWD 29.40 | TWD 29.45 | TWD 28.95 | 919.18K |
| 2026-08-11 | TWD 29.20 | -0.34% | TWD 29.20 | TWD 29.40 | TWD 28.95 | 1.24M |
| 2026-08-10 | TWD 29.30 | +1.38% | TWD 29.00 | TWD 29.30 | TWD 28.55 | 820.82K |
| 2026-08-07 | TWD 28.90 | -0.69% | TWD 29.20 | TWD 29.20 | TWD 28.55 | 901.00K |
| 2026-08-06 | TWD 29.10 | +0.69% | TWD 28.80 | TWD 29.15 | TWD 28.75 | 519.20K |
| 2026-08-05 | TWD 28.90 | +1.76% | TWD 28.40 | TWD 29.10 | TWD 28.40 | 725.00K |
| 2026-08-04 | TWD 28.40 | -0.53% | TWD 28.25 | TWD 28.45 | TWD 28.10 | 620.00K |
| 2026-08-03 | TWD 28.55 | +0.35% | TWD 28.45 | TWD 28.75 | TWD 28.25 | 565.10K |
| 2026-07-31 | TWD 28.45 | +1.25% | TWD 28.35 | TWD 28.90 | TWD 28.35 | 511.02K |
| 2026-07-30 | TWD 28.10 | -1.23% | TWD 28.50 | TWD 28.50 | TWD 28.00 | 348.00K |
| 2026-07-29 | TWD 28.45 | -0.18% | TWD 28.75 | TWD 28.80 | TWD 27.85 | 989.00K |
| 2026-07-28 | TWD 28.50 | -1.04% | TWD 28.55 | TWD 28.70 | TWD 28.35 | 701.00K |
| 2026-07-27 | TWD 28.80 | -1.37% | TWD 29.30 | TWD 29.30 | TWD 28.70 | 566.00K |
| 2026-07-24 | TWD 29.20 | +0.52% | TWD 29.10 | TWD 29.25 | TWD 29.05 | 659.00K |
| 2026-07-23 | TWD 29.05 | -0.68% | TWD 29.45 | TWD 29.45 | TWD 29.00 | 500.00K |
| 2026-07-22 | TWD 29.25 | +0.34% | TWD 29.00 | TWD 29.50 | TWD 29.00 | 707.14K |
| 2026-07-21 | TWD 29.15 | +1.75% | TWD 28.80 | TWD 29.25 | TWD 28.80 | 730.26K |
| 2026-07-20 | TWD 28.65 | +0.70% | TWD 28.75 | TWD 28.85 | TWD 28.30 | 960.40K |
| 2026-07-17 | TWD 28.45 | -1.90% | TWD 28.85 | TWD 28.95 | TWD 28.30 | 896.00K |
| 2026-07-16 | TWD 29.00 | +0.17% | TWD 28.75 | TWD 29.15 | TWD 28.70 | 454.10K |
| 2026-07-15 | TWD 28.95 | -3.50% | TWD 28.60 | TWD 29.00 | TWD 28.40 | 899.00K |
| 2026-07-14 | TWD 30.00 | -0.33% | TWD 30.20 | TWD 30.40 | TWD 29.65 | 1.63M |
| 2026-07-13 | TWD 30.10 | -1.31% | TWD 30.55 | TWD 30.70 | TWD 30.10 | 1.05M |
| 2026-07-10 | TWD 30.50 | 0.00% | TWD 30.50 | TWD 30.50 | TWD 30.50 | 0 |
| 2026-07-09 | TWD 30.50 | +0.16% | TWD 30.50 | TWD 30.60 | TWD 30.30 | 565.00K |
| 2026-07-08 | TWD 30.45 | -0.16% | TWD 30.75 | TWD 30.75 | TWD 30.40 | 804.00K |
| 2026-07-07 | TWD 30.50 | -0.97% | TWD 31.00 | TWD 31.00 | TWD 30.30 | 783.14K |
| 2026-07-06 | TWD 30.80 | +0.98% | TWD 30.75 | TWD 31.05 | TWD 30.70 | 947.06K |
| 2026-07-03 | TWD 30.50 | +1.84% | TWD 29.80 | TWD 30.70 | TWD 29.80 | 1.27M |
| 2026-07-02 | TWD 29.95 | +1.01% | TWD 29.75 | TWD 29.95 | TWD 29.45 | 713.41K |
| 2026-07-01 | TWD 29.65 | -0.17% | TWD 29.60 | TWD 29.70 | TWD 29.35 | 406.60K |
| 2026-06-30 | TWD 29.70 | +0.85% | TWD 29.50 | TWD 29.70 | TWD 29.35 | 388.00K |
| 2026-06-29 | TWD 29.45 | +1.03% | TWD 29.15 | TWD 29.45 | TWD 29.15 | 396.00K |
| 2026-06-26 | TWD 29.15 | -2.67% | TWD 29.80 | TWD 29.85 | TWD 29.15 | 1.43M |
| 2026-06-25 | TWD 29.95 | +0.34% | TWD 30.25 | TWD 30.25 | TWD 29.85 | 585.44K |
| 2026-06-24 | TWD 29.85 | -0.33% | TWD 30.05 | TWD 30.10 | TWD 29.75 | 505.00K |
| 2026-06-23 | TWD 29.95 | -0.33% | TWD 30.10 | TWD 30.15 | TWD 29.80 | 625.00K |
| 2026-06-22 | TWD 30.05 | +0.67% | TWD 30.00 | TWD 30.15 | TWD 29.75 | 899.80K |
| 2026-06-18 | TWD 29.85 | -1.00% | TWD 30.20 | TWD 30.40 | TWD 29.80 | 982.00K |
| 2026-06-17 | TWD 30.15 | -0.17% | TWD 29.85 | TWD 30.40 | TWD 29.80 | 840.30K |
| 2026-06-16 | TWD 30.20 | -0.17% | TWD 30.50 | TWD 30.55 | TWD 30.10 | 637.10K |
| 2026-06-15 | TWD 30.25 | +0.83% | TWD 30.40 | TWD 30.55 | TWD 30.20 | 952.00K |
| 2026-06-12 | TWD 30.00 | +1.35% | TWD 29.60 | TWD 30.15 | TWD 29.60 | 1.12M |
| 2026-06-11 | TWD 29.60 | -0.17% | TWD 29.50 | TWD 29.65 | TWD 29.30 | 509.26K |
| 2026-06-10 | TWD 29.65 | 0.00% | TWD 29.65 | TWD 29.75 | TWD 29.50 | 883.05K |
| 2026-06-09 | TWD 29.65 | +1.72% | TWD 29.50 | TWD 29.80 | TWD 29.50 | 706.27K |
| 2026-06-08 | TWD 29.15 | -1.52% | TWD 28.65 | TWD 29.30 | TWD 28.55 | 694.00K |
| 2026-06-05 | TWD 29.60 | +0.17% | TWD 29.50 | TWD 29.80 | TWD 29.40 | 866.00K |
| 2026-06-04 | TWD 29.55 | -0.51% | TWD 29.70 | TWD 29.70 | TWD 29.45 | 591.10K |
| 2026-06-03 | TWD 29.70 | +0.68% | TWD 29.65 | TWD 29.75 | TWD 29.25 | 811.01K |
| 2026-06-02 | TWD 29.50 | -0.51% | TWD 29.70 | TWD 29.70 | TWD 29.15 | 923.00K |
| 2026-06-01 | TWD 29.65 | +2.42% | TWD 28.95 | TWD 29.70 | TWD 28.95 | 1.67M |
| 2026-05-29 | TWD 28.95 | +0.52% | TWD 29.10 | TWD 29.20 | TWD 28.90 | 673.60K |
| 2026-05-28 | TWD 28.80 | 0.00% | TWD 28.80 | TWD 29.05 | TWD 28.75 | 743.01K |
| 2026-05-27 | TWD 28.80 | -0.69% | TWD 29.15 | TWD 29.15 | TWD 28.75 | 864.22K |
| 2026-05-26 | TWD 29.00 | -0.34% | TWD 29.00 | TWD 29.30 | TWD 28.90 | 672.05K |