Wan Hai Lines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	59.600	60.100	59.100	59.400	49.507	5,282,813
2023-05-05	59.900	60.500	59.300	59.500	49.590	8,807,819
2023-05-04	60.000	61.300	60.000	60.100	50.090	8,983,629
2023-05-03	62.700	62.700	60.500	60.500	50.423	13,221,138
2023-05-02	65.100	65.100	62.900	63.200	52.674	6,712,515
2023-04-28	64.600	65.900	64.500	65.000	54.174	6,840,318
2023-04-27	63.400	63.700	62.500	63.700	53.090	9,568,530
2023-04-26	64.300	64.300	62.700	63.700	53.090	9,891,055
2023-04-25	65.600	66.000	64.000	64.200	53.507	8,973,993
2023-04-24	65.100	65.500	64.600	65.500	54.591	8,629,167
2023-04-21	68.100	68.300	64.700	65.000	54.174	16,025,253
2023-04-20	68.200	69.000	67.700	67.700	56.424	6,744,412
2023-04-19	69.100	69.600	68.000	68.000	56.674	6,478,243
2023-04-18	71.000	71.100	69.000	69.000	57.508	8,505,783
2023-04-17	70.500	71.400	70.200	70.500	58.758	11,501,574
2023-04-14	69.000	70.100	68.400	69.900	58.258	9,983,975
2023-04-13	69.200	69.300	67.800	68.500	57.091	7,768,614
2023-04-12	69.500	69.600	68.800	68.800	57.341	5,036,553
2023-04-11	69.000	69.500	68.600	68.600	57.174	5,571,641
2023-04-10	70.400	70.700	68.800	68.800	57.341	7,875,165
2023-04-07	68.100	69.800	67.900	69.400	57.841	8,363,016
2023-04-06	68.700	69.200	67.700	67.800	56.508	8,580,582
2023-03-31	68.900	69.800	68.500	68.500	57.091	5,396,554
2023-03-30	69.400	69.500	68.500	68.500	57.091	3,611,660
2023-03-29	70.000	70.300	68.800	68.800	57.341	4,616,934
2023-03-28	70.000	70.800	69.300	69.300	57.758	5,272,844
2023-03-27	70.600	70.600	69.600	69.700	58.091	4,481,974
2023-03-24	70.300	70.500	69.700	70.500	58.758	6,848,033
2023-03-23	70.100	70.300	69.200	69.900	58.258	7,165,764
2023-03-22	69.400	70.400	68.700	70.400	58.674	6,888,058
2023-03-21	70.300	70.300	69.000	69.000	57.508	8,187,612
2023-03-20	69.900	70.900	69.500	69.600	58.008	11,156,572
2023-03-17	69.000	69.600	68.500	69.000	57.508	12,994,309
2023-03-16	69.600	71.000	67.400	68.200	56.841	27,287,871
2023-03-15	71.600	72.500	70.700	71.000	59.175	37,110,684
2023-03-14	73.600	74.300	72.500	72.500	60.425	49,697,946
2023-03-13	79.000	81.400	78.800	80.500	67.092	17,449,031
2023-03-10	79.000	83.100	78.500	79.100	65.925	32,883,974
2023-03-09	79.100	80.700	79.000	80.100	66.759	9,530,026
2023-03-08	80.300	80.600	78.500	79.000	65.842	12,177,171
2023-03-07	81.400	81.400	80.200	80.700	67.259	8,436,754
2023-03-06	81.600	82.000	80.100	80.600	67.176	11,390,721
2023-03-03	81.500	81.500	79.600	81.100	67.592	13,814,886
2023-03-02	79.000	81.200	79.000	80.700	67.259	20,224,560
2023-03-01	79.400	79.800	77.300	78.600	65.509	13,142,195
2023-02-24	80.100	80.500	78.300	79.600	66.342	19,166,545
2023-02-23	77.600	80.100	77.500	79.200	66.009	23,880,808
2023-02-22	77.200	78.800	76.300	76.700	63.925	26,211,183
2023-02-21	74.500	78.400	74.100	77.500	64.592	17,661,797
2023-02-20	73.500	74.300	72.900	74.000	61.675	4,856,932
2023-02-17	73.300	73.400	72.500	73.300	61.091	6,571,419
2023-02-16	74.000	74.200	73.300	73.700	61.425	4,222,185
2023-02-15	74.800	74.900	73.500	73.700	61.425	7,872,379
2023-02-14	74.800	75.400	74.100	74.800	62.342	6,789,298
2023-02-13	74.900	75.000	73.200	73.800	61.508	9,270,837
2023-02-10	77.300	77.400	75.500	75.500	62.925	8,343,885
2023-02-09	77.700	78.300	76.700	76.900	64.092	5,990,384
2023-02-08	78.000	78.400	77.200	77.900	64.925	7,783,671
2023-02-07	76.500	77.800	75.800	77.600	64.675	9,960,869
2023-02-06	79.200	79.200	76.000	76.100	63.425	15,091,040

← NewerPage 15 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.