Taiwan - Delayed Quote TWD

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

29.25

0.00

(0.00%)

At close: 1:30:38 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 16, 2025	29.70	29.70	29.25	29.25	29.25	340,293
Jan 15, 2025	29.50	29.70	29.20	29.25	29.25	428,200
Jan 14, 2025	29.20	29.50	29.05	29.35	29.35	775,291
Jan 13, 2025	29.00	29.15	28.60	28.85	28.85	431,351
Jan 10, 2025	28.70	29.30	28.70	29.20	29.20	478,100
Jan 9, 2025	29.95	29.95	28.85	28.95	28.95	651,297
Jan 8, 2025	29.95	29.95	29.75	29.90	29.90	202,020
Jan 7, 2025	29.95	30.00	29.50	29.80	29.80	429,000
Jan 6, 2025	29.90	30.10	29.90	29.95	29.95	434,368
Jan 3, 2025	30.05	30.15	29.70	29.75	29.75	242,180
Jan 2, 2025	29.50	30.05	29.45	29.85	29.85	447,100
Dec 31, 2024	29.40	29.70	29.25	29.65	29.65	545,080
Dec 30, 2024	29.35	29.55	29.25	29.35	29.35	278,000
Dec 27, 2024	29.55	29.55	29.35	29.50	29.50	216,576
Dec 26, 2024	29.40	29.60	29.40	29.55	29.55	222,000
Dec 25, 2024	29.70	29.70	29.40	29.45	29.45	251,001
Dec 24, 2024	29.30	29.70	29.30	29.45	29.45	441,011
Dec 23, 2024	29.10	29.30	28.90	29.25	29.25	453,000
Dec 20, 2024	28.75	29.00	28.75	28.85	28.85	472,341
Dec 19, 2024	29.25	29.25	28.80	28.85	28.85	1,163,000
Dec 18, 2024	29.50	29.60	29.30	29.45	29.45	565,890
Dec 17, 2024	29.55	29.75	29.50	29.50	29.50	541,000
Dec 16, 2024	29.95	30.00	29.50	29.50	29.50	1,165,104
Dec 13, 2024	30.10	30.15	29.85	29.90	29.90	905,033
Dec 12, 2024	30.50	30.50	30.05	30.10	30.10	888,000
Dec 11, 2024	30.60	30.80	30.20	30.25	30.25	1,245,000
Dec 10, 2024	31.20	31.20	30.70	30.80	30.80	784,760
Dec 9, 2024	30.95	31.60	30.90	31.10	31.10	1,448,100
Dec 6, 2024	30.70	31.10	30.70	30.80	30.80	836,070
Dec 5, 2024	31.00	31.00	30.60	30.70	30.70	962,273
Dec 4, 2024	31.40	31.40	30.85	30.95	30.95	649,002
Dec 3, 2024	31.15	31.40	31.05	31.15	31.15	721,000
Dec 2, 2024	31.05	31.25	30.95	31.15	31.15	479,000
Nov 29, 2024	30.95	31.15	30.80	31.05	31.05	454,004
Nov 28, 2024	31.35	31.50	30.90	31.00	31.00	814,027
Nov 27, 2024	32.15	32.40	31.45	31.50	31.50	861,062
Nov 26, 2024	32.25	32.30	32.10	32.15	32.15	355,532
Nov 25, 2024	32.75	32.75	32.15	32.25	32.25	579,050
Nov 22, 2024	32.65	32.65	32.30	32.45	32.45	585,250
Nov 21, 2024	32.65	32.80	32.50	32.55	32.55	621,970
Nov 20, 2024	32.60	32.60	32.60	32.60	32.60	1,032,596
Nov 19, 2024	32.80	32.90	32.55	32.85	32.85	560,230
Nov 18, 2024	32.70	33.00	32.55	32.70	32.70	882,020
Nov 15, 2024	32.40	32.90	32.40	32.70	32.70	1,168,200
Nov 14, 2024	32.55	32.65	32.10	32.15	32.15	943,224
Nov 13, 2024	32.75	33.10	32.50	32.50	32.50	1,292,400
Nov 12, 2024	32.30	32.65	32.10	32.35	32.35	1,210,123
Nov 11, 2024	32.05	32.30	31.95	32.30	32.30	904,460
Nov 8, 2024	31.65	32.05	31.55	31.65	31.65	684,260
Nov 7, 2024	31.50	31.75	31.50	31.70	31.70	300,119
Nov 6, 2024	31.45	31.65	31.40	31.60	31.60	267,270
Nov 5, 2024	31.45	31.60	31.20	31.45	31.45	353,000
Nov 4, 2024	31.40	31.60	31.20	31.25	31.25	452,101
Nov 1, 2024	30.80	31.25	30.75	31.20	31.20	483,249
Oct 30, 2024	31.25	31.35	30.85	30.90	30.90	463,000
Oct 29, 2024	31.60	31.60	30.90	30.95	30.95	875,042
Oct 28, 2024	31.85	31.95	31.55	31.75	31.75	424,010
Oct 25, 2024	31.70	31.75	31.50	31.70	31.70	268,583
Oct 24, 2024	31.75	31.80	31.60	31.60	31.60	343,057
Oct 23, 2024	31.90	32.05	31.75	31.90	31.90	379,000
Oct 22, 2024	31.75	31.95	31.70	31.95	31.95	563,176
Oct 21, 2024	32.20	32.20	31.70	31.70	31.70	516,000
Oct 18, 2024	32.00	32.00	31.65	31.65	31.65	641,100
Oct 17, 2024	32.30	32.35	31.85	31.90	31.90	855,050
Oct 16, 2024	31.50	32.60	31.25	32.60	32.60	2,698,044
Oct 15, 2024	31.65	31.65	31.45	31.50	31.50	402,704
Oct 14, 2024	31.45	31.75	31.35	31.60	31.60	224,250
Oct 11, 2024	31.30	31.65	31.30	31.40	31.40	595,200
Oct 9, 2024	32.20	32.40	31.55	31.70	31.70	859,430
Oct 8, 2024	32.30	32.55	32.10	32.15	32.15	505,117
Oct 7, 2024	32.45	32.70	32.30	32.65	32.65	1,223,200
Oct 4, 2024	32.55	32.55	31.85	31.95	31.95	934,050
Oct 1, 2024	32.60	33.00	32.60	32.75	32.75	591,000
Sep 30, 2024	33.65	33.90	32.60	32.60	32.60	3,904,270
Sep 27, 2024	32.45	33.05	32.15	32.85	32.85	2,463,024
Sep 26, 2024	32.70	32.75	32.00	32.05	32.05	1,249,675
Sep 25, 2024	32.10	32.75	32.00	32.50	32.50	1,705,200
Sep 24, 2024	31.40	32.15	31.40	32.15	32.15	1,455,061
Sep 23, 2024	31.45	31.55	31.30	31.50	31.50	468,032
Sep 20, 2024	31.50	31.60	31.20	31.35	31.35	524,020
Sep 19, 2024	31.30	31.30	31.00	31.30	31.30	454,310
Sep 18, 2024	31.20	31.25	30.95	30.95	30.95	362,000
Sep 16, 2024	30.95	31.25	30.90	31.00	31.00	306,080
Sep 13, 2024	30.65	31.05	30.65	30.95	30.95	393,041
Sep 12, 2024	30.75	30.90	30.55	30.70	30.70	460,030
Sep 11, 2024	30.20	30.75	30.20	30.45	30.45	432,550
Sep 10, 2024	30.75	30.75	30.10	30.15	30.15	751,337
Sep 9, 2024	30.00	30.50	30.00	30.20	30.20	583,000
Sep 6, 2024	30.50	30.65	30.25	30.50	30.50	311,001
Sep 5, 2024	30.60	31.05	30.25	30.40	30.40	696,145
Sep 4, 2024	31.30	31.30	30.20	30.45	30.45	1,878,000
Sep 3, 2024	31.85	32.10	31.80	31.80	31.80	430,109
Sep 2, 2024	32.10	32.20	31.85	31.85	31.85	444,000
Aug 30, 2024	31.90	32.25	31.85	32.10	32.10	656,030
Aug 29, 2024	31.90	31.90	31.70	31.80	31.80	527,000
Aug 28, 2024	31.95	32.10	31.85	31.90	31.90	309,035
Aug 27, 2024	32.10	32.20	31.80	31.85	31.85	673,000
Aug 26, 2024	31.90	32.65	31.90	32.10	32.10	988,120
Aug 23, 2024	32.00	32.00	31.70	31.95	31.95	457,046
Aug 22, 2024	32.25	32.25	31.95	32.00	32.00	434,005
Aug 21, 2024	32.00	32.45	31.95	32.20	32.20	402,000
Aug 20, 2024	32.60	32.65	32.05	32.05	32.05	908,276
Aug 19, 2024	32.85	32.85	32.35	32.60	32.60	447,275
Aug 16, 2024	32.60	32.85	32.45	32.75	32.75	633,000
Aug 15, 2024	32.35	32.70	32.35	32.45	32.45	472,149
Aug 14, 2024	32.50	32.80	32.30	32.35	32.35	475,040
Aug 13, 2024	32.70	32.70	32.25	32.35	32.35	435,000
Aug 12, 2024	32.20	32.70	32.20	32.45	32.45	449,360
Aug 9, 2024	32.15	32.70	32.15	32.15	32.15	691,500
Aug 8, 2024	32.30	32.45	32.00	32.05	32.05	792,761
Aug 7, 2024	31.55	32.95	31.55	32.80	32.80	1,072,139
Aug 6, 2024	31.85	32.60	30.80	31.55	31.55	1,610,200
Aug 5, 2024	33.40	33.40	30.80	31.10	31.10	1,610,599
Aug 2, 2024	33.50	34.15	33.40	33.50	33.50	1,049,000
Aug 1, 2024	33.90	34.20	33.65	34.20	34.20	654,225
Jul 31, 2024	33.30	33.95	33.30	33.80	33.80	766,000
Jul 30, 2024	33.25	33.65	32.80	33.65	33.65	983,043
Jul 29, 2024	33.35	33.35	32.70	32.80	32.80	657,000
Jul 26, 2024	32.75	32.90	32.35	32.80	32.80	912,300
Jul 23, 2024	32.95	33.35	32.70	33.10	33.10	969,233
Jul 22, 2024	33.05	33.10	32.10	32.50	32.50	1,603,360
Jul 19, 2024	1.60 Dividend
Jul 19, 2024	34.85	34.95	33.25	33.25	33.25	4,449,000
Jul 18, 2024	36.30	36.70	36.00	36.45	34.85	3,799,353
Jul 17, 2024	36.50	36.70	36.25	36.35	34.75	3,365,155
Jul 16, 2024	36.60	37.00	36.55	36.55	34.95	2,445,500
Jul 15, 2024	37.00	37.00	36.50	36.55	34.95	1,656,054
Jul 12, 2024	37.25	37.25	36.80	36.90	35.28	1,619,153
Jul 11, 2024	37.20	37.25	36.85	37.05	35.42	1,402,707
Jul 10, 2024	36.90	37.15	36.80	37.00	35.38	1,321,200
Jul 9, 2024	37.30	37.30	36.60	36.85	35.23	1,590,292
Jul 8, 2024	38.00	38.00	37.05	37.10	35.47	2,666,435
Jul 5, 2024	39.05	39.10	38.00	38.00	36.33	2,852,424
Jul 4, 2024	40.10	40.20	38.80	38.90	37.19	3,879,982
Jul 3, 2024	39.15	40.20	39.00	40.10	38.34	9,135,913
Jul 2, 2024	38.40	38.90	38.15	38.80	37.10	2,872,616
Jul 1, 2024	38.30	38.60	38.05	38.05	36.38	1,552,014
Jun 28, 2024	38.35	38.60	38.00	38.05	36.38	1,100,420
Jun 27, 2024	38.10	38.25	37.65	38.15	36.48	1,659,232
Jun 26, 2024	38.05	38.20	37.85	38.10	36.43	1,749,004
Jun 25, 2024	37.40	38.05	37.00	38.00	36.33	1,529,119
Jun 24, 2024	38.00	38.00	37.25	37.45	35.81	1,478,100
Jun 21, 2024	36.95	38.30	36.90	37.90	36.24	4,918,282
Jun 20, 2024	36.75	36.90	36.55	36.80	35.18	1,364,125
Jun 19, 2024	36.40	36.75	36.30	36.50	34.90	1,872,025
Jun 18, 2024	36.75	36.75	36.15	36.35	34.75	1,760,095
Jun 17, 2024	36.65	36.75	36.20	36.40	34.80	1,632,317
Jun 14, 2024	36.45	36.65	36.10	36.45	34.85	2,023,467
Jun 13, 2024	36.65	37.00	35.85	35.95	34.37	3,233,100
Jun 12, 2024	37.70	37.75	35.50	36.20	34.61	6,303,225
Jun 11, 2024	39.85	40.25	37.20	37.50	35.85	6,871,001
Jun 7, 2024	39.30	39.90	38.85	39.20	37.48	7,125,186
Jun 6, 2024	38.60	38.95	38.30	38.80	37.10	5,588,683
Jun 5, 2024	37.50	38.65	37.50	38.30	36.62	4,688,726
Jun 4, 2024	38.00	38.00	37.15	37.50	35.85	1,829,280
Jun 3, 2024	38.25	38.25	37.40	37.95	36.28	1,737,558
May 31, 2024	37.90	38.70	37.45	37.45	35.81	3,076,100
May 30, 2024	38.20	38.60	37.35	37.70	36.05	2,908,255
May 29, 2024	38.75	39.00	38.00	38.45	36.76	5,232,501
May 28, 2024	37.40	38.70	37.40	38.40	36.71	7,737,477
May 27, 2024	36.55	37.60	36.45	37.25	35.61	3,990,510
May 24, 2024	35.35	36.40	35.25	36.25	34.66	2,505,500
May 23, 2024	36.35	36.40	35.60	35.65	34.09	2,866,000
May 22, 2024	36.20	36.55	36.05	36.45	34.85	2,196,600
May 21, 2024	36.70	36.70	36.10	36.30	34.71	2,119,300
May 20, 2024	37.30	37.35	36.50	36.70	35.09	1,794,040
May 17, 2024	37.80	37.80	36.70	36.90	35.28	2,812,634
May 16, 2024	37.40	37.70	37.05	37.55	35.90	3,599,281
May 15, 2024	38.45	38.50	37.10	37.15	35.52	6,529,228
May 14, 2024	37.95	38.90	37.20	38.30	36.62	10,830,489
May 13, 2024	38.50	40.25	37.75	37.80	36.14	27,419,904
May 10, 2024	37.40	38.55	36.75	38.25	36.57	13,613,239
May 9, 2024	36.60	37.50	36.50	37.05	35.42	5,353,820
May 8, 2024	37.20	39.85	36.40	36.65	35.04	19,386,823
May 7, 2024	35.80	36.70	35.80	36.25	34.66	2,459,222
May 6, 2024	36.30	36.30	35.65	35.70	34.13	2,421,148
May 3, 2024	36.60	36.60	35.95	36.00	34.42	2,941,031
May 2, 2024	37.30	37.70	36.20	36.35	34.75	6,404,021
Apr 30, 2024	37.40	37.85	36.80	37.20	35.57	5,631,347
Apr 29, 2024	36.85	37.70	36.65	36.80	35.18	6,219,174
Apr 26, 2024	35.30	36.20	35.15	36.20	34.61	4,892,698
Apr 25, 2024	35.30	35.55	35.05	35.30	33.75	1,779,543
Apr 24, 2024	35.35	35.35	34.95	35.25	33.70	1,343,200
Apr 23, 2024	35.15	35.15	34.70	35.10	33.56	1,147,448
Apr 22, 2024	35.15	35.55	34.75	34.80	33.27	2,383,001
Apr 19, 2024	34.40	35.45	34.00	34.70	33.18	3,546,308
Apr 18, 2024	34.30	34.40	34.15	34.25	32.75	772,000
Apr 17, 2024	34.10	34.40	34.00	34.25	32.75	666,493
Apr 16, 2024	35.40	35.45	33.85	34.00	32.51	2,460,269
Apr 15, 2024	35.30	35.55	35.10	35.25	33.70	1,635,831
Apr 12, 2024	35.40	35.40	34.90	35.15	33.61	1,269,104
Apr 11, 2024	34.75	35.15	34.60	34.95	33.42	890,080
Apr 10, 2024	35.05	35.10	34.75	34.75	33.22	864,295
Apr 9, 2024	34.45	35.00	34.40	34.80	33.27	1,511,854
Apr 8, 2024	34.50	34.50	34.10	34.35	32.84	1,231,130
Apr 3, 2024	34.40	34.70	34.35	34.50	32.99	580,000
Apr 2, 2024	34.55	34.70	34.35	34.45	32.94	711,006
Apr 1, 2024	34.50	34.85	34.45	34.70	33.18	582,127
Mar 29, 2024	34.55	34.60	34.15	34.25	32.75	624,000
Mar 28, 2024	34.95	35.00	34.35	34.50	32.99	887,128
Mar 27, 2024	34.35	35.00	34.35	34.90	33.37	1,067,101
Mar 26, 2024	35.15	35.15	34.10	34.50	32.99	1,482,006
Mar 25, 2024	34.70	35.25	34.70	35.15	33.61	848,300
Mar 22, 2024	34.80	35.00	34.60	34.85	33.32	1,424,001
Mar 21, 2024	35.20	35.40	34.90	35.15	33.61	1,161,907
Mar 20, 2024	35.50	35.65	35.10	35.15	33.61	1,416,600
Mar 19, 2024	35.35	35.65	35.00	35.65	34.09	1,681,001
Mar 18, 2024	35.00	35.00	34.40	34.90	33.37	1,204,000
Mar 15, 2024	36.20	36.20	34.80	35.00	33.46	3,107,598
Mar 14, 2024	36.55	36.55	35.80	36.15	34.56	2,545,000
Mar 13, 2024	36.35	36.35	35.65	36.00	34.42	2,192,616
Mar 12, 2024	36.00	36.40	35.85	36.25	34.66	4,661,011
Mar 11, 2024	35.40	35.70	35.25	35.70	34.13	2,796,149
Mar 8, 2024	35.00	35.45	34.40	35.20	33.65	3,084,427
Mar 7, 2024	35.20	35.30	34.80	35.00	33.46	2,073,565
Mar 6, 2024	35.65	35.70	35.20	35.25	33.70	1,793,551
Mar 5, 2024	35.75	35.90	35.35	35.55	33.99	2,413,235
Mar 4, 2024	35.35	35.60	34.75	35.50	33.94	2,632,584
Mar 1, 2024	35.80	35.80	35.00	35.35	33.80	2,421,300
Feb 29, 2024	35.10	35.80	35.10	35.45	33.89	5,307,641
Feb 27, 2024	35.20	35.40	34.50	34.60	33.08	4,969,400
Feb 26, 2024	35.00	35.85	34.90	35.20	33.65	4,153,249
Feb 23, 2024	35.80	35.90	35.00	35.05	33.51	4,640,346
Feb 22, 2024	34.85	36.00	34.50	35.50	33.94	9,026,546
Feb 21, 2024	33.25	35.20	33.20	34.75	33.22	14,562,897
Feb 20, 2024	32.85	33.35	32.55	33.00	31.55	2,364,402
Feb 19, 2024	32.30	32.70	32.20	32.70	31.26	1,078,100
Feb 16, 2024	32.00	32.30	32.00	32.20	30.79	917,901
Feb 15, 2024	31.50	31.95	31.20	31.95	30.55	1,120,120
Feb 5, 2024	31.80	31.80	31.30	31.50	30.12	1,226,650
Feb 2, 2024	32.30	32.30	31.95	31.95	30.55	859,024
Feb 1, 2024	32.40	32.65	32.30	32.30	30.88	1,004,000
Jan 31, 2024	32.20	32.40	32.00	32.35	30.93	614,385
Jan 30, 2024	32.50	32.50	32.00	32.15	30.74	743,030
Jan 29, 2024	32.25	32.55	32.10	32.50	31.07	1,551,720
Jan 26, 2024	32.20	32.35	32.05	32.10	30.69	401,200
Jan 25, 2024	32.35	32.40	32.10	32.20	30.79	649,126
Jan 24, 2024	32.20	32.40	32.00	32.25	30.83	690,100
Jan 23, 2024	32.30	32.60	32.00	32.15	30.74	783,000
Jan 22, 2024	32.20	32.40	31.95	32.30	30.88	928,512
Jan 19, 2024	32.15	32.20	31.85	32.10	30.69	1,220,509
Jan 18, 2024	31.40	31.80	31.15	31.75	30.36	1,018,040
Jan 17, 2024	31.40	31.75	31.20	31.40	30.02	1,514,501
Jan 16, 2024	32.00	32.00	31.45	31.55	30.17	1,696,085

2605.TW Sincere Navigation Corporation

25.15

0.00%

2613.TW China Container Terminal Corporation

31.65

-0.63%

2611.TW Tze Shin International Co., Ltd.

21.30

0.00%

5608.TW Shih Wei Navigation Co., Ltd.

15.90

-0.31%

2607.TW Evergreen International Storage & Transport Corporation

30.40

+1.33%

2606.TW U-Ming Marine Transport Corporation

57.50

+0.88%

2637.TW Wisdom Marine Lines Co., Limited (Cayman)

63.20

-0.47%

2641.TWO Franbo Lines Corp.

17.90

-0.28%

2615.TW Wan Hai Lines Ltd.

76.40

-1.42%

8367.TW Chien Shing Harbour Service Company Limited

45.45

-0.11%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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

Related Tickers