Wan Hai Lines Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 75.600 | 76.400 | 73.100 | 76.200 | 70.666 | 24,709,180 |
| 2024-07-29 | 73.500 | 74.500 | 72.600 | 72.900 | 67.606 | 13,193,766 |
| 2024-07-26 | 71.900 | 74.200 | 71.300 | 73.900 | 68.533 | 16,637,346 |
| 2024-07-23 | 72.500 | 74.700 | 71.300 | 74.200 | 68.811 | 25,085,003 |
| 2024-07-22 | 69.600 | 71.700 | 68.000 | 71.000 | 65.844 | 28,385,621 |
| 2024-07-19 | 73.600 | 73.600 | 70.800 | 71.100 | 65.936 | 25,915,046 |
| 2024-07-18 | 74.300 | 74.600 | 73.100 | 74.000 | 68.626 | 16,340,213 |
| 2024-07-17 | 75.500 | 75.700 | 72.800 | 73.500 | 68.162 | 24,708,213 |
| 2024-07-16 | 78.500 | 79.000 | 75.100 | 75.100 | 69.646 | 27,126,775 |
| 2024-07-15 | 75.900 | 78.800 | 74.600 | 77.900 | 72.242 | 30,898,202 |
| 2024-07-12 | 76.300 | 76.900 | 75.200 | 76.400 | 70.851 | 24,691,082 |
| 2024-07-11 | 78.100 | 78.500 | 76.500 | 77.300 | 71.686 | 21,370,889 |
| 2024-07-10 | 77.800 | 78.400 | 75.800 | 76.100 | 70.573 | 26,580,686 |
| 2024-07-09 | 79.900 | 80.700 | 75.600 | 77.200 | 71.593 | 41,565,764 |
| 2024-07-08 | 77.600 | 79.200 | 75.500 | 78.000 | 72.335 | 60,115,663 |
| 2024-07-05 | 86.700 | 86.700 | 82.700 | 83.700 | 77.621 | 35,283,595 |
| 2024-07-04 | 88.400 | 88.800 | 85.000 | 86.400 | 80.125 | 28,388,636 |
| 2024-07-03 | 85.500 | 90.400 | 85.000 | 87.600 | 81.238 | 40,116,082 |
| 2024-07-02 | 86.500 | 87.000 | 84.200 | 84.800 | 78.641 | 34,908,616 |
| 2024-07-01 | 89.900 | 90.500 | 83.400 | 86.000 | 79.754 | 50,544,485 |
| 2024-06-28 | 89.600 | 90.200 | 88.300 | 88.600 | 82.165 | 26,910,364 |
| 2024-06-27 | 89.300 | 90.600 | 88.000 | 89.200 | 82.722 | 35,168,731 |
| 2024-06-26 | 92.500 | 92.800 | 88.800 | 89.000 | 82.536 | 45,105,367 |
| 2024-06-25 | 90.100 | 91.800 | 88.400 | 91.700 | 85.040 | 56,424,105 |
| 2024-06-24 | 92.400 | 93.300 | 87.800 | 88.800 | 82.351 | 62,461,207 |
| 2024-06-21 | 95.500 | 98.600 | 92.200 | 92.300 | 85.597 | 120,853,627 |
| 2024-06-20 | 91.900 | 94.200 | 91.100 | 92.100 | 85.411 | 59,036,368 |
| 2024-06-19 | 89.100 | 95.200 | 88.800 | 90.000 | 83.464 | 84,220,899 |
| 2024-06-18 | 90.000 | 91.600 | 88.800 | 88.800 | 82.351 | 47,900,301 |
| 2024-06-17 | 94.000 | 94.100 | 88.500 | 89.100 | 82.629 | 93,814,278 |
| 2024-06-14 | 86.600 | 92.800 | 85.300 | 92.800 | 86.060 | 70,735,982 |
| 2024-06-13 | 86.800 | 88.800 | 83.500 | 84.400 | 78.270 | 54,547,368 |
| 2024-06-12 | 86.800 | 89.800 | 80.500 | 83.000 | 75.581 | 79,280,149 |
| 2024-06-11 | 99.600 | 102.00 | 86.600 | 88.200 | 80.316 | 120,358,907 |
| 2024-06-07 | 97.700 | 101.50 | 94.500 | 96.200 | 87.601 | 123,085,093 |
| 2024-06-06 | 93.200 | 96.800 | 90.000 | 96.800 | 88.147 | 145,962,501 |
| 2024-06-05 | 83.600 | 88.000 | 83.200 | 88.000 | 80.134 | 62,521,161 |
| 2024-06-04 | 80.500 | 81.700 | 79.000 | 80.000 | 72.849 | 31,013,932 |
| 2024-06-03 | 83.900 | 84.100 | 75.200 | 82.000 | 74.670 | 116,938,034 |
| 2024-05-31 | 89.700 | 90.200 | 79.700 | 79.700 | 72.576 | 28,521,306 |
| 2024-05-30 | 84.600 | 87.700 | 83.700 | 87.500 | 79.679 | 13,886,904 |
| 2024-05-29 | 88.000 | 90.000 | 84.300 | 85.600 | 77.949 | 24,462,784 |
| 2024-05-28 | 82.500 | 88.500 | 82.500 | 87.000 | 79.223 | 29,053,070 |
| 2024-05-27 | 78.000 | 82.300 | 76.000 | 82.100 | 74.761 | 26,608,369 |
| 2024-05-24 | 72.200 | 74.900 | 72.200 | 74.900 | 68.205 | 18,014,065 |
| 2024-05-23 | 72.000 | 72.000 | 70.700 | 71.100 | 64.745 | 5,857,496 |
| 2024-05-22 | 69.800 | 71.500 | 68.400 | 71.200 | 64.836 | 11,293,384 |
| 2024-05-21 | 70.600 | 70.600 | 68.800 | 68.800 | 62.650 | 7,483,693 |
| 2024-05-20 | 70.900 | 70.900 | 69.000 | 70.800 | 64.472 | 9,428,323 |
| 2024-05-17 | 71.900 | 71.900 | 69.500 | 70.000 | 63.743 | 10,707,615 |
| 2024-05-16 | 70.000 | 72.000 | 69.500 | 71.900 | 65.473 | 21,747,338 |
| 2024-05-15 | 69.000 | 71.000 | 67.600 | 70.500 | 64.198 | 103,684,339 |
| 2024-05-14 | 70.300 | 75.000 | 67.900 | 68.400 | 62.286 | 309,245,110 |
| 2024-05-13 | 69.000 | 70.100 | 67.000 | 70.100 | 63.834 | 132,537,177 |
| 2024-05-10 | 59.900 | 63.800 | 59.600 | 63.800 | 58.097 | 95,008,292 |
| 2024-05-09 | 53.800 | 58.000 | 52.900 | 58.000 | 52.816 | 60,560,537 |
| 2024-05-08 | 51.200 | 54.000 | 50.900 | 52.800 | 48.080 | 41,951,548 |
| 2024-05-07 | 50.200 | 51.400 | 49.900 | 50.800 | 46.259 | 16,348,763 |
| 2024-05-06 | 49.550 | 50.400 | 49.050 | 49.800 | 45.349 | 7,538,227 |
| 2024-05-03 | 49.850 | 50.600 | 49.250 | 49.400 | 44.984 | 12,581,143 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-06 | 3.0000 TWD |
| 2025-06-24 | 3.5000 TWD |
| 2024-06-13 | 1.5000 TWD |
| 2023-07-03 | 5.0000 TWD |
| 2022-07-20 | 12.0750 TWD |
| 2021-09-07 | 1.1000 TWD |
| 2020-08-27 | 0.8000 TWD |
| 2019-07-12 | 0.6056 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.