Wan Hai Lines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	106.00	107.50	105.00	107.50	89.595	14,115,990
2022-08-04	104.00	105.00	101.50	104.00	86.678	11,949,373
2022-08-03	105.50	107.00	103.50	104.50	87.095	10,448,921
2022-08-02	105.50	106.00	103.50	105.00	87.512	13,156,006
2022-08-01	106.50	107.50	104.50	107.50	89.595	11,983,981
2022-07-29	104.50	108.00	104.00	107.00	89.178	26,175,228
2022-07-28	105.00	106.50	101.50	102.00	85.011	13,910,561
2022-07-27	101.50	105.00	101.50	104.50	87.095	11,609,260
2022-07-26	103.50	104.00	99.800	100.50	83.761	24,592,335
2022-07-25	106.00	106.00	103.50	104.00	86.678	10,213,047
2022-07-22	107.00	107.50	105.00	106.50	88.762	16,131,752
2022-07-21	104.50	107.50	104.50	105.50	87.928	14,699,602
2022-07-20	107.50	109.00	103.00	103.50	86.261	41,999,390
2022-07-19	122.50	133.00	121.50	131.00	86.189	47,088,592
2022-07-18	119.00	121.00	118.00	121.00	79.610	17,432,211
2022-07-15	119.50	119.50	117.00	117.00	76.978	11,078,311
2022-07-14	113.50	119.00	112.50	118.50	77.965	23,373,164
2022-07-13	117.00	118.00	113.50	113.50	74.675	19,057,422
2022-07-12	117.00	117.50	110.00	112.00	73.688	30,989,259
2022-07-11	121.50	121.50	118.00	120.50	79.281	17,465,727
2022-07-08	118.50	122.50	118.00	120.50	79.281	32,818,034
2022-07-07	114.00	118.00	112.00	116.50	76.649	24,126,990
2022-07-06	113.50	116.50	113.00	113.50	74.675	22,760,627
2022-07-05	118.00	119.50	111.00	116.00	76.320	48,381,766
2022-07-04	112.50	115.50	111.00	115.50	75.991	28,529,586
2022-07-01	119.00	121.50	111.00	111.00	73.030	39,480,868
2022-06-30	118.00	121.00	115.00	119.00	78.294	37,330,726
2022-06-29	125.50	127.50	119.50	120.00	78.952	43,218,248
2022-06-28	126.50	130.00	122.00	128.00	84.215	49,131,454
2022-06-27	119.50	128.00	119.50	128.00	84.215	51,121,962
2022-06-24	112.50	121.00	112.50	116.50	76.649	49,397,608
2022-06-23	120.00	120.00	110.00	110.50	72.701	50,710,119
2022-06-22	122.50	123.50	114.50	120.00	78.952	47,596,945
2022-06-21	122.50	124.50	119.00	123.50	81.254	25,641,458
2022-06-20	131.00	131.00	119.00	119.50	78.623	36,462,184
2022-06-17	130.00	134.50	129.00	131.00	86.189	24,041,757
2022-06-16	143.00	143.50	131.00	131.00	86.189	29,085,457
2022-06-15	144.00	145.00	140.00	140.50	92.439	12,317,546
2022-06-14	141.50	144.00	141.00	143.00	94.084	12,876,107
2022-06-13	145.00	146.00	142.50	143.00	94.084	16,506,801
2022-06-10	152.50	153.50	150.00	150.00	98.690	17,070,974
2022-06-09	157.50	158.00	154.50	155.00	101.98	20,011,730
2022-06-08	160.50	162.00	159.50	161.50	106.26	9,921,373
2022-06-07	159.50	161.00	157.50	159.00	104.61	8,981,718
2022-06-06	159.50	163.50	158.50	158.50	104.28	18,547,164
2022-06-02	158.00	160.50	157.50	158.50	104.28	6,176,063
2022-06-01	158.00	162.00	157.50	159.50	104.94	14,639,099
2022-05-31	160.00	161.50	156.00	157.00	103.30	19,529,517
2022-05-30	161.00	162.00	158.50	158.50	104.28	15,106,125
2022-05-27	158.50	160.50	157.00	160.50	105.60	13,880,633
2022-05-26	163.00	163.00	156.50	156.50	102.97	21,566,423
2022-05-25	164.00	165.50	158.50	160.50	105.60	42,833,388
2022-05-24	165.50	167.00	161.50	161.50	106.26	50,537,733
2022-05-23	152.00	163.50	151.00	163.50	107.57	59,005,673
2022-05-20	147.00	149.00	146.00	149.00	98.032	13,496,873
2022-05-19	143.50	146.00	140.50	146.00	96.058	16,855,436
2022-05-18	144.50	148.00	144.00	147.50	97.045	13,226,742
2022-05-17	149.00	149.50	143.00	143.00	94.084	17,399,107
2022-05-16	153.00	153.00	148.00	148.00	97.374	16,073,228
2022-05-13	152.00	153.50	150.50	153.50	100.99	10,983,045

← NewerPage 18 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.