Wan Hai Lines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	175.50	178.00	171.50	172.00	113.16	34,953,748
2022-02-10	177.00	178.00	170.00	175.50	115.47	42,138,458
2022-02-09	174.00	180.00	172.00	173.50	114.15	49,948,934
2022-02-08	162.00	178.00	161.00	172.00	113.16	85,649,467
2022-02-07	148.00	162.00	148.00	162.00	106.58	28,262,947
2022-01-26	147.00	151.50	146.50	147.50	97.045	21,702,637
2022-01-25	151.50	151.50	145.00	145.50	95.729	28,012,652
2022-01-24	149.00	153.50	147.00	153.00	100.66	34,816,776
2022-01-21	159.50	159.50	151.50	151.50	99.677	31,176,203
2022-01-20	160.50	163.50	160.00	161.00	105.93	16,806,289
2022-01-19	164.00	167.00	160.00	161.50	106.26	27,735,289
2022-01-18	166.00	169.00	164.00	166.00	109.22	22,101,301
2022-01-17	171.00	172.50	166.00	166.00	109.22	23,353,183
2022-01-14	168.00	173.50	166.00	173.50	114.15	30,300,839
2022-01-13	175.00	177.00	168.00	168.50	110.86	34,389,182
2022-01-12	182.50	183.50	176.00	176.00	115.80	25,515,004
2022-01-11	181.00	183.00	176.50	181.50	119.41	29,549,477
2022-01-10	184.00	188.50	178.00	179.50	118.10	33,636,787
2022-01-07	190.00	192.50	185.50	187.50	123.36	22,664,709
2022-01-06	189.50	194.00	189.00	191.00	125.66	20,668,442
2022-01-05	189.50	194.50	188.00	191.00	125.66	25,102,626
2022-01-04	185.50	192.00	184.00	191.50	125.99	26,587,965
2022-01-03	196.00	197.00	182.50	187.50	123.36	57,287,017
2021-12-30	202.00	203.00	197.50	198.50	130.60	24,877,732
2021-12-29	201.00	204.00	200.00	201.00	132.24	22,830,149
2021-12-28	200.00	206.00	199.00	200.50	131.92	41,494,446
2021-12-27	200.50	201.00	197.50	199.00	130.93	18,392,050
2021-12-24	202.50	204.50	198.50	199.00	130.93	28,867,423
2021-12-23	205.00	207.00	200.00	200.00	131.59	28,788,251
2021-12-22	205.50	207.00	201.00	204.00	134.22	40,684,594
2021-12-21	200.50	207.50	197.00	207.00	136.19	53,271,813
2021-12-20	201.00	203.50	194.00	199.00	130.93	54,011,473
2021-12-17	198.50	204.50	198.00	200.00	131.59	60,826,544
2021-12-16	202.00	203.50	196.00	196.50	129.28	55,453,706
2021-12-15	192.00	200.00	190.00	199.00	130.93	72,762,666
2021-12-14	204.50	206.00	187.00	189.50	124.68	90,513,035
2021-12-13	209.00	210.50	201.50	201.50	132.57	72,262,056
2021-12-10	204.00	211.50	200.50	210.50	138.49	110,958,895
2021-12-09	202.00	208.00	196.00	208.00	136.85	78,900,347
2021-12-08	197.00	203.00	192.00	197.00	129.61	120,652,923
2021-12-07	178.50	193.00	175.00	191.00	125.66	133,443,321
2021-12-06	168.00	179.00	167.00	176.50	116.12	83,683,853
2021-12-03	171.50	172.50	163.00	164.50	108.23	82,360,513
2021-12-02	155.00	169.50	155.00	169.50	111.52	86,493,135
2021-12-01	156.50	157.50	153.50	154.50	101.65	17,934,528
2021-11-30	156.00	157.50	154.50	156.50	102.97	22,681,046
2021-11-29	150.50	157.00	150.50	153.00	100.66	27,931,270
2021-11-26	157.00	160.50	152.00	152.00	100.01	34,119,734
2021-11-25	155.00	159.00	153.50	157.50	103.62	26,330,248
2021-11-24	155.50	156.50	152.50	154.00	101.32	19,498,306
2021-11-23	156.50	158.50	153.50	154.00	101.32	20,976,184
2021-11-22	157.00	159.50	153.50	154.50	101.65	31,970,918
2021-11-19	160.50	162.00	155.00	156.00	102.64	28,645,157
2021-11-18	159.00	162.50	157.00	160.50	105.60	20,267,386
2021-11-17	161.00	161.50	155.00	158.50	104.28	25,968,452
2021-11-16	157.50	162.50	156.50	161.00	105.93	27,693,015
2021-11-15	164.00	164.00	157.00	157.00	103.30	29,078,364
2021-11-12	160.50	163.00	157.00	159.00	104.61	61,650,534
2021-11-11	173.00	177.50	159.50	159.50	104.94	81,784,237
2021-11-10	183.50	187.50	176.00	177.00	116.45	59,553,532

← NewerPage 20 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.