Wan Hai Lines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	50.700	51.500	50.100	51.100	46.532	4,203,321
2023-08-01	50.500	51.400	50.500	51.100	46.532	4,177,823
2023-07-31	52.300	52.400	50.100	50.400	45.895	6,561,245
2023-07-28	50.700	51.800	50.700	51.800	47.170	7,629,719
2023-07-27	50.000	50.600	49.900	50.400	45.895	5,115,286
2023-07-26	49.200	50.200	49.000	49.450	45.030	5,171,233
2023-07-25	49.350	49.700	49.100	49.200	44.802	3,696,752
2023-07-24	50.600	50.700	49.150	49.300	44.893	6,860,989
2023-07-21	51.500	51.700	50.600	50.900	46.350	5,904,311
2023-07-20	50.900	51.900	50.900	51.900	47.261	6,090,431
2023-07-19	50.600	51.700	50.400	50.900	46.350	7,107,483
2023-07-18	51.300	52.000	50.300	50.400	45.895	9,168,375
2023-07-17	50.900	51.400	50.200	51.000	46.441	6,427,843
2023-07-14	49.600	51.000	49.600	50.400	45.895	7,781,103
2023-07-13	51.700	51.800	49.300	49.300	44.893	15,915,021
2023-07-12	53.400	53.600	51.200	51.600	46.988	10,956,226
2023-07-11	53.900	54.300	53.300	53.600	48.809	6,915,687
2023-07-10	56.300	56.300	53.500	53.600	48.809	15,201,975
2023-07-07	57.200	57.600	56.300	56.700	51.632	12,671,450
2023-07-06	57.600	58.400	57.100	57.600	52.451	9,814,098
2023-07-05	58.000	58.500	56.100	57.700	52.542	24,241,563
2023-07-04	59.000	63.400	57.300	57.300	52.178	66,126,502
2023-07-03	56.200	59.200	55.800	58.900	53.635	35,427,016
2023-06-30	57.700	60.000	57.600	59.000	49.173	20,109,109
2023-06-29	58.400	58.500	57.200	57.300	47.756	8,266,479
2023-06-28	59.800	59.800	58.100	58.400	48.673	5,697,131
2023-06-27	58.800	59.800	58.400	58.800	49.007	4,583,705
2023-06-26	60.200	60.500	58.800	58.800	49.007	7,261,717
2023-06-21	61.000	61.300	59.200	60.200	50.173	8,870,014
2023-06-20	61.400	61.800	60.900	61.000	50.840	3,549,193
2023-06-19	63.000	63.000	61.100	61.100	50.923	6,602,446
2023-06-16	61.800	63.000	61.700	62.600	52.174	9,841,610
2023-06-15	62.400	62.800	61.600	61.700	51.423	5,364,461
2023-06-14	62.000	63.300	61.700	62.200	51.840	8,783,499
2023-06-13	62.500	62.500	61.400	61.800	51.507	7,788,825
2023-06-12	61.900	62.200	60.800	62.100	51.757	8,199,573
2023-06-09	61.800	61.900	60.800	61.800	51.507	9,424,926
2023-06-08	59.900	62.500	59.800	61.500	51.257	19,126,735
2023-06-07	60.000	60.100	59.300	59.800	49.840	8,994,794
2023-06-06	58.500	59.500	58.400	59.500	49.590	10,200,935
2023-06-05	58.300	58.500	57.800	58.000	48.340	5,630,677
2023-06-02	57.700	58.300	57.400	58.100	48.423	8,164,545
2023-06-01	58.300	58.300	56.800	57.100	47.590	11,089,438
2023-05-31	58.900	59.400	58.000	58.000	48.340	9,620,883
2023-05-30	60.500	60.500	58.700	58.700	48.923	8,300,971
2023-05-29	59.500	60.500	59.300	60.000	50.007	5,154,815
2023-05-26	58.700	59.600	58.500	58.900	49.090	5,156,123
2023-05-25	60.100	60.100	58.700	58.700	48.923	6,975,494
2023-05-24	60.100	60.800	60.000	60.100	50.090	3,836,134
2023-05-23	60.100	60.700	59.900	60.100	50.090	3,378,611
2023-05-22	60.500	61.000	59.300	60.200	50.173	9,577,180
2023-05-19	60.000	60.800	59.700	60.300	50.257	7,995,385
2023-05-18	60.200	60.600	59.600	59.600	49.673	6,611,992
2023-05-17	60.100	60.400	59.500	60.200	50.173	8,205,805
2023-05-16	60.100	60.300	59.400	59.600	49.673	6,482,747
2023-05-15	58.800	60.400	57.800	60.200	50.173	7,075,087
2023-05-12	58.700	59.500	58.700	59.200	49.340	5,219,703
2023-05-11	60.700	61.100	59.100	59.100	49.257	12,509,313
2023-05-10	60.400	62.000	60.100	61.600	51.340	8,444,935
2023-05-09	59.800	60.600	59.500	60.200	50.173	6,544,636

← NewerPage 14 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.