Wan Hai Lines Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-02	51.900	52.700	49.350	49.400	44.984	32,570,228
2024-04-30	49.650	50.900	48.450	50.700	46.168	19,953,975
2024-04-29	50.400	50.900	49.150	49.550	45.121	26,473,746
2024-04-26	45.500	49.650	45.450	48.350	44.028	33,121,519
2024-04-25	45.400	45.600	45.050	45.500	41.433	3,864,556
2024-04-24	45.200	45.600	44.750	45.450	41.387	7,307,779
2024-04-23	44.150	45.050	43.900	44.950	40.932	7,413,916
2024-04-22	44.150	45.100	43.800	43.850	39.930	12,314,649
2024-04-19	42.800	44.800	42.800	43.250	39.384	13,643,077
2024-04-18	42.800	43.500	42.700	42.900	39.065	5,907,313
2024-04-17	43.100	43.450	42.800	42.800	38.974	4,815,588
2024-04-16	45.000	45.050	42.900	42.900	39.065	9,507,346
2024-04-15	45.000	45.500	44.300	45.100	41.069	5,639,129
2024-04-12	45.000	45.300	44.550	45.000	40.978	4,566,616
2024-04-11	44.500	45.200	44.500	44.800	40.796	3,623,037
2024-04-10	45.100	45.250	44.450	44.500	40.522	6,064,571
2024-04-09	44.200	45.100	44.200	44.950	40.932	7,106,870
2024-04-08	43.750	44.300	43.200	44.100	40.158	6,083,440
2024-04-03	44.050	44.100	43.650	43.650	39.748	5,394,490
2024-04-02	44.700	44.700	43.950	44.050	40.113	4,368,922
2024-04-01	44.300	44.700	44.150	44.550	40.568	3,005,049
2024-03-29	44.200	44.550	44.100	44.250	40.295	1,723,000
2024-03-28	44.650	44.800	44.000	44.000	40.067	5,058,072
2024-03-27	44.550	44.750	44.450	44.450	40.477	2,962,787
2024-03-26	45.500	45.500	44.150	44.550	40.568	5,996,893
2024-03-25	45.250	45.700	45.250	45.400	41.342	3,955,657
2024-03-22	45.150	45.350	44.400	45.300	41.251	6,703,290
2024-03-21	45.600	45.900	45.000	45.100	41.069	6,770,000
2024-03-20	45.500	45.900	44.850	45.000	40.978	7,123,523
2024-03-19	45.650	46.300	45.350	45.500	41.433	9,509,550
2024-03-18	45.950	46.150	45.150	45.650	41.570	7,580,428
2024-03-15	46.550	46.550	43.750	46.450	42.298	26,553,904
2024-03-14	48.350	48.350	47.000	47.100	42.890	13,437,361
2024-03-13	49.500	50.200	48.950	49.000	44.620	9,797,523
2024-03-12	49.700	49.750	48.950	49.450	45.030	4,298,961
2024-03-11	49.150	49.800	49.100	49.300	44.893	3,961,729
2024-03-08	48.100	49.950	47.700	48.650	44.301	10,740,576
2024-03-07	48.350	49.000	48.100	48.100	43.801	5,166,580
2024-03-06	49.350	49.750	48.400	48.400	44.074	6,368,722
2024-03-05	49.900	50.400	49.350	49.350	44.939	5,775,522
2024-03-04	49.600	50.300	49.000	49.650	45.212	6,440,852
2024-03-01	50.400	50.400	49.200	49.900	45.440	11,461,509
2024-02-29	48.100	51.200	48.100	50.400	45.895	24,756,437
2024-02-27	48.850	49.200	48.100	48.100	43.801	6,258,285
2024-02-26	49.550	49.600	48.700	48.800	44.438	6,089,455
2024-02-23	50.500	50.600	49.450	49.650	45.212	6,818,692
2024-02-22	49.300	50.200	48.350	50.000	45.531	8,840,075
2024-02-21	49.100	49.850	48.850	49.000	44.620	7,037,897
2024-02-20	48.250	49.150	47.900	48.650	44.301	5,873,859
2024-02-19	47.500	48.000	47.100	47.900	43.618	2,621,756
2024-02-16	47.450	48.000	47.150	47.300	43.072	3,897,105
2024-02-15	47.650	48.000	46.350	47.200	42.981	7,686,607
2024-02-05	48.500	48.500	47.700	47.750	43.482	3,513,005
2024-02-02	49.450	49.450	47.600	48.200	43.892	9,599,911
2024-02-01	48.900	50.200	48.900	49.650	45.212	4,928,379
2024-01-31	49.700	50.300	48.900	48.900	44.529	3,936,109
2024-01-30	50.300	50.300	49.400	49.450	45.030	3,750,589
2024-01-29	49.750	50.200	49.550	50.000	45.531	2,162,347
2024-01-26	49.750	50.200	49.350	49.750	45.303	4,248,706
2024-01-25	50.800	50.800	49.550	49.750	45.303	7,211,658

← NewerPage 11 of 21 · 1,218 trading daysOlder →

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.