Wan Hai Lines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	68.000	68.700	65.900	66.000	55.007	13,738,885
2022-10-31	68.000	69.000	66.600	67.700	56.424	12,643,170
2022-10-28	70.000	70.900	68.300	68.500	57.091	13,798,021
2022-10-27	69.300	70.800	68.000	70.500	58.758	15,896,919
2022-10-26	68.300	69.500	65.700	69.200	57.674	17,301,527
2022-10-25	69.300	69.600	67.600	67.700	56.424	14,704,383
2022-10-24	68.600	70.700	68.400	68.500	57.091	14,872,581
2022-10-21	66.300	67.700	66.000	66.500	55.424	11,105,079
2022-10-20	66.300	67.600	63.100	66.900	55.757	16,951,713
2022-10-19	67.600	68.800	66.800	67.900	56.591	12,137,828
2022-10-18	65.200	67.500	65.200	67.000	55.841	14,264,211
2022-10-17	66.600	67.200	62.100	64.900	54.091	26,279,979
2022-10-14	67.500	70.700	66.800	68.800	57.341	20,356,960
2022-10-13	68.100	69.000	65.100	65.400	54.507	18,182,790
2022-10-12	73.000	73.100	68.000	68.300	56.924	23,983,304
2022-10-11	71.800	73.500	71.300	72.200	60.175	15,941,101
2022-10-07	73.300	74.800	72.900	73.200	61.008	17,287,150
2022-10-06	73.300	73.700	71.000	73.600	61.341	13,298,867
2022-10-05	72.200	74.800	72.100	72.900	60.758	19,636,660
2022-10-04	72.600	73.000	70.300	71.600	59.675	22,095,879
2022-10-03	66.800	72.800	66.700	70.300	58.591	35,490,039
2022-09-30	64.600	67.100	63.500	66.800	55.674	22,718,115
2022-09-29	67.400	69.300	66.000	66.500	55.424	18,366,581
2022-09-28	70.300	70.400	65.500	65.700	54.757	20,138,507
2022-09-27	71.000	71.600	69.700	71.000	59.175	17,376,402
2022-09-26	73.500	73.500	69.100	69.400	57.841	25,910,798
2022-09-23	74.800	77.600	74.800	74.900	62.425	18,038,385
2022-09-22	77.300	77.500	74.100	74.700	62.258	23,012,792
2022-09-21	74.700	79.700	73.600	78.300	65.259	39,151,026
2022-09-20	75.500	76.400	74.700	75.100	62.592	16,442,994
2022-09-19	79.500	79.500	74.100	74.100	61.758	25,320,201
2022-09-16	79.400	81.000	78.500	80.700	67.259	22,439,592
2022-09-15	79.100	82.800	78.600	80.700	67.259	25,807,057
2022-09-14	74.900	79.300	74.600	79.100	65.925	18,232,959
2022-09-13	78.400	78.800	77.300	77.700	64.759	13,044,972
2022-09-12	74.900	79.900	74.200	76.900	64.092	26,255,842
2022-09-08	75.100	75.200	72.500	74.100	61.758	20,960,164
2022-09-07	75.300	76.200	73.200	74.500	62.092	20,260,810
2022-09-06	77.500	78.500	76.600	76.800	64.008	14,689,891
2022-09-05	76.700	79.000	76.000	76.200	63.508	21,037,691
2022-09-02	83.300	83.500	77.600	78.000	65.009	29,070,245
2022-09-01	85.000	85.500	83.700	83.700	69.759	13,306,871
2022-08-31	84.100	87.200	82.600	86.800	72.343	25,853,693
2022-08-30	86.600	87.200	85.700	86.100	71.760	8,860,796
2022-08-29	88.000	89.000	86.000	86.300	71.926	20,069,841
2022-08-26	93.900	94.300	92.900	93.100	77.594	7,544,297
2022-08-25	92.300	93.400	91.600	92.800	77.344	9,241,844
2022-08-24	95.000	95.200	90.700	91.300	76.093	15,644,325
2022-08-23	95.000	96.300	94.200	94.600	78.844	9,338,361
2022-08-22	98.100	98.100	95.000	96.300	80.261	13,903,000
2022-08-19	102.50	102.50	100.00	100.50	83.761	6,828,086
2022-08-18	100.00	101.50	100.00	101.00	84.178	8,658,862
2022-08-17	100.50	102.50	100.00	101.50	84.595	10,676,290
2022-08-16	101.00	101.50	99.800	99.900	83.261	14,106,879
2022-08-15	103.00	103.50	100.00	101.50	84.595	17,811,549
2022-08-12	103.50	105.00	103.00	104.50	87.095	6,763,495
2022-08-11	104.50	105.50	102.50	103.00	85.845	12,503,881
2022-08-10	105.00	106.50	103.00	103.00	85.845	11,989,557
2022-08-09	105.50	106.50	104.00	105.00	87.512	20,623,486
2022-08-08	106.50	108.00	105.00	107.50	89.595	8,378,922

← NewerPage 17 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.