Wan Hai Lines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	79.200	79.200	76.000	76.100	63.425	15,091,040
2023-02-03	79.400	81.700	79.100	79.500	66.259	27,002,234
2023-02-02	77.200	79.200	77.000	78.600	65.509	13,973,229
2023-02-01	75.900	77.000	75.600	76.700	63.925	10,158,890
2023-01-31	75.600	76.300	75.000	75.900	63.258	11,232,315
2023-01-30	74.400	75.600	73.500	75.600	63.008	13,559,438
2023-01-17	74.200	75.200	73.600	73.600	61.341	12,372,046
2023-01-16	74.600	74.900	72.600	73.700	61.425	14,165,772
2023-01-13	74.700	75.200	74.000	74.500	62.092	10,221,632
2023-01-12	76.200	76.700	73.900	74.100	61.758	15,896,606
2023-01-11	76.700	78.000	76.100	76.100	63.425	16,028,713
2023-01-10	77.600	78.600	76.500	76.500	63.758	14,552,533
2023-01-09	77.700	78.500	76.600	77.500	64.592	16,183,618
2023-01-06	77.600	77.900	75.700	77.800	64.842	14,972,853
2023-01-05	78.100	79.000	77.100	77.100	64.259	15,529,766
2023-01-04	79.600	80.400	76.800	77.100	64.259	20,637,971
2023-01-03	81.800	81.900	78.800	79.200	66.009	21,595,360
2022-12-30	80.700	81.400	79.800	80.100	66.759	20,229,165
2022-12-29	79.100	80.100	78.500	79.200	66.009	22,887,911
2022-12-28	80.600	82.900	78.500	79.000	65.842	29,292,315
2022-12-27	83.000	85.200	81.700	82.100	68.426	30,083,311
2022-12-26	85.900	86.200	82.300	82.400	68.676	35,246,245
2022-12-23	86.200	86.900	83.500	86.200	71.843	55,051,726
2022-12-22	81.500	87.500	81.300	87.200	72.676	89,354,020
2022-12-21	78.000	80.000	77.400	79.800	66.509	34,992,517
2022-12-20	76.200	79.600	75.800	76.700	63.925	37,855,102
2022-12-19	79.400	80.300	76.000	76.200	63.508	52,627,152
2022-12-16	71.700	79.700	71.600	78.800	65.675	63,948,273
2022-12-15	70.700	73.200	70.700	72.500	60.425	15,366,557
2022-12-14	70.600	70.700	68.700	70.700	58.924	9,970,768
2022-12-13	70.100	71.000	69.400	70.300	58.591	10,148,682
2022-12-12	69.200	70.900	69.000	69.300	57.758	8,589,073
2022-12-09	69.100	70.400	69.000	70.100	58.424	9,359,502
2022-12-08	68.900	69.500	68.300	68.600	57.174	8,525,255
2022-12-07	70.500	71.500	68.600	69.100	57.591	12,745,236
2022-12-06	74.100	74.800	70.400	70.600	58.841	18,082,306
2022-12-05	74.500	75.500	73.900	74.300	61.925	9,302,548
2022-12-02	74.600	75.700	74.500	74.500	62.092	8,849,174
2022-12-01	77.000	77.500	75.100	75.300	62.758	19,205,949
2022-11-30	74.000	76.600	73.900	76.100	63.425	16,756,951
2022-11-29	72.500	74.900	71.800	74.700	62.258	15,271,885
2022-11-28	74.500	75.700	72.400	72.900	60.758	14,700,117
2022-11-25	75.400	77.300	74.800	74.900	62.425	24,170,029
2022-11-24	72.000	75.800	71.000	75.400	62.842	21,778,395
2022-11-23	69.800	71.400	69.700	71.100	59.258	11,173,999
2022-11-22	69.100	70.600	69.000	69.100	57.591	10,902,988
2022-11-21	72.200	72.200	69.400	69.500	57.924	11,296,058
2022-11-18	74.300	74.800	71.700	71.800	59.841	9,627,898
2022-11-17	75.500	75.900	74.200	74.200	61.842	11,338,474
2022-11-16	74.700	75.600	73.800	75.300	62.758	14,780,791
2022-11-15	74.900	75.300	72.700	74.600	62.175	18,412,234
2022-11-14	74.000	75.200	73.500	74.100	61.758	15,079,164
2022-11-11	77.500	78.000	73.100	73.500	61.258	28,827,000
2022-11-10	71.700	74.600	71.500	74.400	62.008	23,211,867
2022-11-09	72.000	72.800	70.800	72.000	60.008	15,502,886
2022-11-08	71.200	73.000	70.400	70.400	58.674	23,161,536
2022-11-07	67.800	70.500	67.600	70.000	58.341	27,535,761
2022-11-04	65.000	68.100	64.600	66.600	55.507	21,207,972
2022-11-03	64.400	66.300	64.100	65.800	54.841	12,033,032
2022-11-02	67.000	68.800	66.200	66.500	55.424	17,899,464

← NewerPage 16 of 21 · 1,219 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.