Wan Hai Lines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	50.500	51.300	50.100	50.500	45.986	4,900,299
2024-01-23	51.000	51.700	50.200	50.200	45.713	6,061,576
2024-01-22	50.600	51.000	49.450	50.700	46.168	8,420,698
2024-01-19	52.600	52.800	51.000	51.200	46.623	9,167,137
2024-01-18	51.800	52.900	51.500	52.500	47.807	11,334,031
2024-01-17	51.900	52.700	50.300	51.000	46.441	11,301,897
2024-01-16	52.800	53.300	51.400	52.000	47.352	11,262,460
2024-01-15	53.000	53.900	52.800	52.800	48.080	7,808,303
2024-01-12	52.000	52.900	52.000	52.500	47.807	13,673,003
2024-01-11	50.900	51.500	50.500	50.900	46.350	9,942,892
2024-01-10	51.700	51.900	50.000	50.700	46.168	19,018,372
2024-01-09	54.400	54.500	51.300	52.400	47.716	34,517,432
2024-01-08	57.900	57.900	55.800	56.200	51.177	20,909,269
2024-01-05	57.900	58.100	56.400	57.900	52.725	30,192,182
2024-01-04	55.900	59.300	55.200	57.000	51.905	54,102,416
2024-01-03	55.400	56.300	54.300	55.000	50.084	19,774,891
2024-01-02	57.600	58.600	54.700	54.700	49.811	37,523,374
2023-12-29	55.300	55.900	54.500	55.000	50.084	7,503,113
2023-12-28	56.900	57.200	55.100	55.200	50.266	13,584,121
2023-12-27	56.800	57.900	56.400	56.600	51.541	21,872,683
2023-12-26	54.000	56.300	54.000	56.000	50.994	27,052,611
2023-12-25	58.000	58.900	54.200	54.500	49.629	52,634,205
2023-12-22	60.000	62.100	57.800	60.100	54.728	109,523,273
2023-12-21	54.500	59.900	53.600	59.600	54.273	82,671,619
2023-12-20	52.800	54.600	51.100	54.500	49.629	31,938,319
2023-12-19	53.100	54.100	52.000	52.300	47.625	49,090,945
2023-12-18	52.700	53.800	50.700	52.900	48.172	57,954,790
2023-12-15	49.600	51.000	49.300	50.600	46.077	22,973,514
2023-12-14	50.500	50.600	48.750	49.050	44.666	17,489,043
2023-12-13	52.000	52.100	49.700	50.100	45.622	16,955,856
2023-12-12	52.400	53.800	51.500	51.800	47.170	22,703,673
2023-12-11	52.100	53.600	51.700	52.400	47.716	16,210,189
2023-12-08	50.100	51.100	50.100	51.100	46.532	6,143,192
2023-12-07	50.900	51.200	50.000	50.100	45.622	6,501,234
2023-12-06	51.500	51.500	50.100	51.300	46.715	11,177,676
2023-12-05	52.000	53.000	50.600	52.000	47.352	25,630,804
2023-12-04	49.550	52.800	49.150	52.500	47.807	30,887,364
2023-12-01	46.750	48.700	46.750	48.650	44.301	14,109,686
2023-11-30	46.550	47.500	46.550	46.700	42.526	5,692,585
2023-11-29	47.000	47.050	46.300	46.550	42.389	4,062,043
2023-11-28	46.250	47.200	45.900	47.000	42.799	8,007,200
2023-11-27	45.800	46.300	45.750	46.000	41.888	3,683,986
2023-11-24	45.700	45.800	45.400	45.500	41.433	2,987,744
2023-11-23	45.600	45.850	45.500	45.750	41.661	3,228,618
2023-11-22	46.800	46.800	45.550	45.650	41.570	6,803,288
2023-11-21	47.200	47.250	46.500	46.550	42.389	5,355,687
2023-11-20	47.250	47.250	46.800	46.950	42.753	2,990,380
2023-11-17	47.400	47.800	47.150	47.250	43.027	4,144,284
2023-11-16	47.850	47.850	47.200	47.400	43.163	5,179,194
2023-11-15	46.550	47.900	46.250	47.850	43.573	11,951,372
2023-11-14	46.250	47.800	45.900	46.100	41.979	12,438,732
2023-11-13	45.450	46.750	45.150	45.750	41.661	6,577,488
2023-11-10	46.150	46.150	45.000	45.000	40.978	5,942,182
2023-11-09	46.000	46.750	45.900	46.350	42.207	2,674,956
2023-11-08	46.300	46.650	45.950	46.100	41.979	3,202,338
2023-11-07	47.000	47.300	46.200	46.250	42.116	4,484,783
2023-11-06	46.900	47.450	46.250	47.450	43.209	4,305,211
2023-11-03	47.450	47.950	47.250	47.700	43.436	3,653,784
2023-11-02	46.750	47.250	46.450	47.100	42.890	3,836,915
2023-11-01	46.300	46.850	45.800	46.400	42.253	3,330,037

← NewerPage 12 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.