Wan Hai Lines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	47.250	47.450	45.800	46.200	42.070	7,022,939
2023-10-30	45.700	47.450	45.500	47.450	43.209	8,649,114
2023-10-27	44.700	45.800	44.650	45.500	41.433	2,507,508
2023-10-26	44.500	45.050	44.050	44.700	40.704	3,444,004
2023-10-25	44.700	44.950	44.450	44.750	40.750	1,974,661
2023-10-24	44.550	44.800	44.300	44.600	40.613	1,896,212
2023-10-23	44.950	45.200	44.500	44.500	40.522	2,433,934
2023-10-20	45.200	45.200	44.300	44.900	40.887	4,430,110
2023-10-19	44.700	46.100	44.700	45.600	41.524	5,222,245
2023-10-18	44.700	45.200	44.300	44.850	40.841	5,243,060
2023-10-17	44.900	45.400	44.600	44.700	40.704	3,008,669
2023-10-16	44.250	45.250	43.700	45.000	40.978	5,541,640
2023-10-13	45.300	45.550	44.250	44.250	40.295	8,249,840
2023-10-12	45.350	45.850	44.950	45.650	41.570	3,715,653
2023-10-11	47.200	47.200	45.050	45.250	41.205	8,151,019
2023-10-06	47.150	47.300	46.550	46.950	42.753	2,921,925
2023-10-05	46.600	47.300	46.400	46.750	42.571	3,262,939
2023-10-04	45.500	46.600	45.400	46.350	42.207	5,393,037
2023-10-03	47.150	47.350	46.000	46.000	41.888	6,929,325
2023-10-02	48.450	48.450	47.100	47.350	43.118	6,128,696
2023-09-28	48.950	49.450	48.300	48.300	43.983	3,530,262
2023-09-27	48.750	49.800	48.250	48.400	44.074	4,702,359
2023-09-26	49.150	49.300	48.550	48.700	44.347	3,212,913
2023-09-25	49.550	49.600	48.700	49.200	44.802	4,121,056
2023-09-22	49.550	50.300	49.250	49.500	45.075	4,132,115
2023-09-21	51.000	51.500	49.650	49.800	45.349	8,173,811
2023-09-20	50.800	52.300	50.600	51.300	46.715	11,061,966
2023-09-19	50.900	51.300	49.900	50.500	45.986	7,660,526
2023-09-18	50.200	51.200	49.550	50.900	46.350	8,237,273
2023-09-15	49.150	51.800	49.100	50.600	46.077	43,408,186
2023-09-14	47.000	48.850	47.000	48.850	44.484	12,263,544
2023-09-13	46.800	46.800	46.100	46.650	42.480	3,969,485
2023-09-12	45.850	46.800	45.750	46.800	42.617	5,722,580
2023-09-11	46.150	46.500	45.550	46.000	41.888	5,063,522
2023-09-08	46.000	46.800	45.950	46.300	42.161	5,624,231
2023-09-07	45.900	46.300	45.650	45.650	41.570	4,424,032
2023-09-06	47.900	47.900	46.100	46.300	42.161	6,102,670
2023-09-05	46.600	47.500	46.550	47.300	43.072	5,510,142
2023-09-04	45.250	46.800	45.050	46.500	42.344	8,726,444
2023-09-01	45.500	45.550	44.900	44.900	40.887	4,519,423
2023-08-31	46.150	46.550	45.300	45.300	41.251	6,766,678
2023-08-30	45.600	45.900	45.450	45.850	41.752	3,243,560
2023-08-29	46.000	46.100	45.350	45.350	41.296	6,913,703
2023-08-28	46.000	46.350	45.250	46.100	41.979	3,284,460
2023-08-25	45.900	46.450	45.700	45.900	41.797	4,293,269
2023-08-24	47.800	47.800	46.000	46.000	41.888	10,420,050
2023-08-23	49.000	49.650	47.450	47.550	43.300	7,759,961
2023-08-22	49.500	49.500	48.250	48.700	44.347	6,113,959
2023-08-21	50.500	50.500	49.150	49.300	44.893	6,575,496
2023-08-18	48.000	51.800	47.750	50.500	45.986	15,480,026
2023-08-17	47.300	48.000	46.100	47.900	43.618	7,796,030
2023-08-16	48.500	48.800	47.300	47.600	43.345	7,723,642
2023-08-15	49.950	49.950	48.900	49.000	44.620	3,592,620
2023-08-14	50.600	50.600	49.500	49.500	45.075	3,405,759
2023-08-11	50.100	50.600	49.200	50.600	46.077	5,707,826
2023-08-10	50.100	50.300	49.350	50.100	45.622	4,183,702
2023-08-09	50.400	50.600	49.800	50.100	45.622	2,542,682
2023-08-08	50.700	50.800	49.650	50.100	45.622	5,230,053
2023-08-07	51.200	51.200	50.200	50.500	45.986	4,408,476
2023-08-04	51.100	51.800	51.100	51.600	46.988	4,880,998

← NewerPage 13 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.