Shih Wei Navigation Co., Ltd. 5608
TWSE · Taiwan · Transportation
TWD 17.00+0.05 (+0.29%)
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 17.00 | +0.29% | TWD 17.00 | TWD 17.10 | TWD 16.70 | 1.73M |
| 2026-09-30 | TWD 16.95 | +1.50% | TWD 16.85 | TWD 16.95 | TWD 16.75 | 1.47M |
| 2026-09-29 | TWD 16.70 | -1.76% | TWD 16.95 | TWD 17.00 | TWD 16.60 | 2.44M |
| 2026-09-24 | TWD 17.00 | -1.16% | TWD 17.20 | TWD 17.20 | TWD 16.80 | 2.43M |
| 2026-09-23 | TWD 17.20 | +0.29% | TWD 17.30 | TWD 17.30 | TWD 17.05 | 1.63M |
| 2026-09-22 | TWD 17.15 | 0.00% | TWD 17.15 | TWD 17.40 | TWD 17.05 | 2.47M |
| 2026-09-21 | TWD 17.15 | +1.48% | TWD 16.90 | TWD 17.25 | TWD 16.75 | 2.86M |
| 2026-09-18 | TWD 16.90 | 0.00% | TWD 16.90 | TWD 17.05 | TWD 16.70 | 2.05M |
| 2026-09-17 | TWD 16.90 | +1.50% | TWD 16.50 | TWD 16.90 | TWD 16.30 | 3.06M |
| 2026-09-16 | TWD 16.65 | +2.15% | TWD 16.25 | TWD 16.90 | TWD 16.25 | 3.28M |
| 2026-09-15 | TWD 16.30 | -1.81% | TWD 16.50 | TWD 16.60 | TWD 16.20 | 2.33M |
| 2026-09-14 | TWD 16.60 | -0.90% | TWD 16.85 | TWD 16.85 | TWD 16.45 | 1.51M |
| 2026-09-11 | TWD 16.75 | -0.89% | TWD 16.75 | TWD 17.30 | TWD 16.75 | 4.50M |
| 2026-09-10 | TWD 16.90 | -2.31% | TWD 17.25 | TWD 17.65 | TWD 16.75 | 6.47M |
| 2026-09-09 | TWD 17.30 | +0.29% | TWD 17.05 | TWD 17.30 | TWD 16.95 | 3.42M |
| 2026-09-08 | TWD 17.25 | -0.29% | TWD 17.30 | TWD 17.30 | TWD 17.05 | 2.38M |
| 2026-09-07 | TWD 17.30 | +0.58% | TWD 17.15 | TWD 17.35 | TWD 17.00 | 3.95M |
| 2026-09-04 | TWD 17.20 | -1.43% | TWD 17.65 | TWD 17.95 | TWD 17.00 | 9.82M |
| 2026-09-03 | TWD 17.45 | +5.76% | TWD 17.30 | TWD 17.75 | TWD 17.15 | 13.18M |
| 2026-09-02 | TWD 16.50 | -1.20% | TWD 16.70 | TWD 16.95 | TWD 16.45 | 4.38M |
| 2026-09-01 | TWD 16.70 | -1.47% | TWD 16.95 | TWD 17.05 | TWD 16.65 | 4.70M |
| 2026-08-31 | TWD 16.95 | +1.50% | TWD 16.95 | TWD 17.50 | TWD 16.80 | 7.77M |
| 2026-08-28 | TWD 16.70 | -1.18% | TWD 16.95 | TWD 16.95 | TWD 16.45 | 5.87M |
| 2026-08-27 | TWD 16.90 | -0.88% | TWD 16.55 | TWD 17.05 | TWD 16.45 | 11.74M |
| 2026-08-26 | TWD 17.05 | -5.80% | TWD 18.10 | TWD 18.45 | TWD 16.75 | 23.10M |
| 2026-08-25 | TWD 18.10 | +0.56% | TWD 17.95 | TWD 19.45 | TWD 17.80 | 55.27M |
| 2026-08-24 | TWD 18.00 | -4.00% | TWD 19.05 | TWD 19.50 | TWD 18.00 | 46.98M |
| 2026-08-21 | TWD 18.75 | +9.97% | TWD 17.15 | TWD 18.75 | TWD 16.80 | 54.78M |
| 2026-08-20 | TWD 17.05 | -2.57% | TWD 18.35 | TWD 18.35 | TWD 16.60 | 36.75M |
| 2026-08-19 | TWD 17.50 | +9.72% | TWD 16.20 | TWD 17.50 | TWD 15.60 | 36.11M |
| 2026-08-18 | TWD 15.95 | +10.00% | TWD 14.65 | TWD 15.95 | TWD 14.55 | 14.56M |
| 2026-08-17 | TWD 14.50 | +2.84% | TWD 14.20 | TWD 14.50 | TWD 14.10 | 2.44M |
| 2026-08-14 | TWD 14.10 | +0.71% | TWD 14.00 | TWD 14.20 | TWD 13.85 | 1.38M |
| 2026-08-13 | TWD 14.00 | -2.10% | TWD 14.40 | TWD 14.40 | TWD 13.95 | 875.54K |
| 2026-08-12 | TWD 14.30 | +2.51% | TWD 14.65 | TWD 14.75 | TWD 14.30 | 1.99M |
| 2026-08-11 | TWD 13.95 | -1.06% | TWD 14.10 | TWD 14.15 | TWD 13.85 | 858.33K |
| 2026-08-10 | TWD 14.10 | +6.42% | TWD 13.40 | TWD 14.15 | TWD 13.40 | 2.78M |
| 2026-08-07 | TWD 13.25 | 0.00% | TWD 13.30 | TWD 13.35 | TWD 13.15 | 712.76K |
| 2026-08-06 | TWD 13.25 | 0.00% | TWD 13.35 | TWD 13.35 | TWD 13.10 | 822.19K |
| 2026-08-05 | TWD 13.25 | 0.00% | TWD 13.35 | TWD 13.50 | TWD 13.15 | 1.33M |
| 2026-08-04 | TWD 13.25 | +0.38% | TWD 13.10 | TWD 13.30 | TWD 13.05 | 561.78K |
| 2026-08-03 | TWD 13.20 | +1.15% | TWD 13.05 | TWD 13.25 | TWD 12.85 | 564.61K |
| 2026-07-31 | TWD 13.05 | +1.16% | TWD 13.10 | TWD 13.35 | TWD 13.00 | 1.24M |
| 2026-07-30 | TWD 12.90 | -0.77% | TWD 13.05 | TWD 13.10 | TWD 12.80 | 1.11M |
| 2026-07-29 | TWD 13.00 | -2.62% | TWD 13.35 | TWD 13.40 | TWD 12.80 | 3.06M |
| 2026-07-28 | TWD 13.35 | -2.20% | TWD 13.60 | TWD 13.60 | TWD 13.30 | 1.10M |
| 2026-07-27 | TWD 13.65 | -0.73% | TWD 13.85 | TWD 13.90 | TWD 13.60 | 930.10K |
| 2026-07-24 | TWD 13.75 | +0.73% | TWD 13.75 | TWD 13.85 | TWD 13.65 | 1.11M |
| 2026-07-23 | TWD 13.65 | -1.44% | TWD 13.95 | TWD 14.05 | TWD 13.55 | 1.20M |
| 2026-07-22 | TWD 13.85 | 0.00% | TWD 14.00 | TWD 14.10 | TWD 13.80 | 1.11M |
| 2026-07-21 | TWD 13.85 | +1.84% | TWD 13.75 | TWD 14.05 | TWD 13.70 | 963.67K |
| 2026-07-20 | TWD 13.60 | +0.37% | TWD 13.70 | TWD 13.90 | TWD 13.40 | 1.96M |
| 2026-07-17 | TWD 13.55 | -5.24% | TWD 14.25 | TWD 14.25 | TWD 13.55 | 3.34M |
| 2026-07-16 | TWD 14.30 | -1.04% | TWD 14.45 | TWD 14.45 | TWD 14.25 | 387.89K |
| 2026-07-15 | TWD 14.45 | +2.48% | TWD 14.25 | TWD 14.55 | TWD 14.20 | 745.78K |
| 2026-07-14 | TWD 14.10 | -2.42% | TWD 14.60 | TWD 14.65 | TWD 14.05 | 1.75M |
| 2026-07-13 | TWD 14.45 | -1.03% | TWD 14.80 | TWD 14.85 | TWD 14.45 | 698.06K |
| 2026-07-10 | TWD 14.60 | 0.00% | TWD 14.60 | TWD 14.60 | TWD 14.60 | 0 |
| 2026-07-09 | TWD 14.60 | -1.02% | TWD 14.90 | TWD 14.90 | TWD 14.55 | 679.76K |
| 2026-07-08 | TWD 14.75 | +1.72% | TWD 14.70 | TWD 14.90 | TWD 14.45 | 1.37M |
| 2026-07-07 | TWD 14.50 | -3.01% | TWD 15.05 | TWD 15.10 | TWD 14.40 | 1.48M |
| 2026-07-06 | TWD 14.95 | +1.01% | TWD 14.95 | TWD 15.40 | TWD 14.90 | 1.90M |
| 2026-07-03 | TWD 14.80 | +3.86% | TWD 14.25 | TWD 14.90 | TWD 14.25 | 2.65M |
| 2026-07-02 | TWD 14.25 | 0.00% | TWD 14.25 | TWD 14.40 | TWD 14.15 | 978.72K |
| 2026-07-01 | TWD 14.25 | 0.00% | TWD 14.30 | TWD 14.40 | TWD 14.15 | 986.88K |
| 2026-06-30 | TWD 14.25 | +0.71% | TWD 14.20 | TWD 14.30 | TWD 14.15 | 1.10M |
| 2026-06-29 | TWD 14.15 | +0.35% | TWD 14.30 | TWD 14.30 | TWD 14.10 | 852.53K |
| 2026-06-26 | TWD 14.10 | -3.42% | TWD 14.50 | TWD 14.65 | TWD 14.10 | 1.70M |
| 2026-06-25 | TWD 14.60 | +0.69% | TWD 14.65 | TWD 14.75 | TWD 14.50 | 720.26K |
| 2026-06-24 | TWD 14.50 | -0.68% | TWD 14.60 | TWD 14.75 | TWD 14.50 | 881.08K |
| 2026-06-23 | TWD 14.60 | -1.35% | TWD 14.80 | TWD 14.85 | TWD 14.60 | 1.23M |
| 2026-06-22 | TWD 14.80 | -0.67% | TWD 14.95 | TWD 15.00 | TWD 14.70 | 1.67M |
| 2026-06-18 | TWD 14.90 | -1.32% | TWD 15.15 | TWD 15.20 | TWD 14.90 | 916.91K |
| 2026-06-17 | TWD 15.10 | +1.34% | TWD 15.00 | TWD 15.25 | TWD 14.75 | 1.15M |
| 2026-06-16 | TWD 14.90 | -1.32% | TWD 15.40 | TWD 15.40 | TWD 14.85 | 1.11M |
| 2026-06-15 | TWD 15.10 | 0.00% | TWD 15.40 | TWD 15.55 | TWD 15.05 | 1.23M |
| 2026-06-12 | TWD 15.10 | +1.34% | TWD 14.90 | TWD 15.40 | TWD 14.90 | 1.97M |
| 2026-06-11 | TWD 14.90 | +0.68% | TWD 14.80 | TWD 14.90 | TWD 14.55 | 1.06M |
| 2026-06-10 | TWD 14.80 | -1.66% | TWD 15.10 | TWD 15.10 | TWD 14.80 | 1.19M |
| 2026-06-09 | TWD 15.05 | +2.73% | TWD 14.65 | TWD 15.20 | TWD 14.65 | 1.51M |
| 2026-06-08 | TWD 14.65 | -2.66% | TWD 14.10 | TWD 14.75 | TWD 14.05 | 1.38M |
| 2026-06-05 | TWD 15.05 | +0.67% | TWD 15.05 | TWD 15.35 | TWD 15.05 | 2.72M |
| 2026-06-04 | TWD 14.95 | -0.66% | TWD 15.10 | TWD 15.10 | TWD 14.85 | 1.42M |
| 2026-06-03 | TWD 15.05 | +2.03% | TWD 14.85 | TWD 15.20 | TWD 14.60 | 3.08M |
| 2026-06-02 | TWD 14.75 | -1.67% | TWD 15.00 | TWD 15.00 | TWD 14.50 | 2.41M |
| 2026-06-01 | TWD 15.00 | +4.53% | TWD 14.40 | TWD 15.15 | TWD 14.35 | 3.85M |
| 2026-05-29 | TWD 14.35 | +0.35% | TWD 14.50 | TWD 14.50 | TWD 14.30 | 1.17M |
| 2026-05-28 | TWD 14.30 | -1.04% | TWD 14.55 | TWD 14.60 | TWD 14.30 | 1.14M |
| 2026-05-27 | TWD 14.45 | -1.37% | TWD 14.65 | TWD 14.70 | TWD 14.35 | 1.71M |
| 2026-05-26 | TWD 14.65 | +0.69% | TWD 14.70 | TWD 14.85 | TWD 14.50 | 2.15M |