Wan Hai Lines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	78.700	78.700	77.200	77.200	74.265	13,195,674
2026-01-15	79.500	79.600	78.500	78.700	75.708	4,391,427
2026-01-14	79.200	79.300	78.500	78.800	75.804	3,594,907
2026-01-13	80.100	81.000	78.900	78.900	75.900	7,552,479
2026-01-12	79.600	79.600	78.600	79.600	76.573	3,784,118
2026-01-09	79.800	80.200	78.900	79.200	76.189	4,541,405
2026-01-08	80.500	81.000	79.000	79.200	76.189	7,759,805
2026-01-07	78.400	80.700	78.300	80.500	77.439	13,284,810
2026-01-06	78.500	79.100	78.200	78.200	75.227	4,557,744
2026-01-05	80.000	80.000	78.000	78.400	75.419	7,599,980
2026-01-02	80.100	80.800	79.300	79.600	76.573	7,783,234
2025-12-31	79.700	79.700	78.700	78.800	75.804	3,476,885
2025-12-30	80.100	80.100	79.000	79.500	76.477	2,945,566
2025-12-29	80.500	81.000	79.800	80.200	77.151	6,665,048
2025-12-26	79.600	80.300	78.700	79.800	76.766	6,474,842
2025-12-24	79.000	81.500	78.600	78.700	75.708	14,712,340
2025-12-23	78.600	78.900	78.200	78.500	75.515	2,790,828
2025-12-22	77.700	78.600	77.600	78.200	75.227	4,337,406
2025-12-19	76.600	78.000	75.800	78.000	75.034	19,570,018
2025-12-18	77.500	78.100	76.200	76.400	73.495	9,905,020
2025-12-17	78.700	79.100	78.000	78.000	75.034	7,856,245
2025-12-16	78.400	79.900	77.800	78.100	75.130	8,773,649
2025-12-15	79.500	79.800	78.500	78.700	75.708	10,104,301
2025-12-12	79.300	79.300	78.200	78.200	75.227	5,786,987
2025-12-11	79.200	79.700	78.300	78.400	75.419	5,758,690
2025-12-10	79.600	80.100	78.500	78.600	75.611	7,884,262
2025-12-09	78.700	79.100	78.200	78.700	75.708	5,980,710
2025-12-08	79.400	79.400	78.600	78.900	75.900	7,408,123
2025-12-05	80.500	81.100	79.600	79.700	76.670	10,017,730
2025-12-04	81.400	82.900	80.400	80.500	77.439	16,416,873
2025-12-03	81.300	81.600	80.400	80.500	77.439	4,389,820
2025-12-02	81.300	82.200	80.500	80.800	77.728	7,686,233
2025-12-01	80.700	81.900	80.300	81.200	78.113	9,301,436
2025-11-28	81.500	81.800	80.600	80.600	77.535	8,195,204
2025-11-27	83.300	83.400	80.700	81.400	78.305	13,978,068
2025-11-26	79.600	83.300	79.400	82.700	79.556	28,337,328
2025-11-25	80.000	80.700	78.100	78.500	75.515	23,885,756
2025-11-24	80.600	81.300	77.500	79.500	76.477	42,100,295
2025-11-21	82.300	83.400	78.200	79.700	76.670	49,334,815
2025-11-20	83.400	84.200	81.700	81.800	78.690	36,718,104
2025-11-19	84.200	85.800	81.600	82.500	79.363	47,565,930
2025-11-18	82.300	85.000	82.100	83.300	80.133	43,826,724
2025-11-17	82.700	83.800	80.800	81.400	78.305	25,443,470
2025-11-14	84.700	86.700	82.500	82.500	79.363	40,475,567
2025-11-13	82.400	84.200	82.100	83.800	80.614	16,830,233
2025-11-12	82.500	84.500	81.300	81.600	78.497	29,281,617
2025-11-11	80.500	80.600	79.000	79.100	76.092	8,907,403
2025-11-10	82.000	82.000	79.500	80.000	76.958	12,343,553
2025-11-07	82.400	83.800	82.000	82.600	79.459	10,486,324
2025-11-06	82.000	83.400	81.100	82.900	79.748	11,317,269
2025-11-05	81.500	81.500	80.000	80.700	77.632	10,151,637
2025-11-04	81.500	82.900	80.400	82.100	78.978	11,733,924
2025-11-03	83.900	85.300	81.800	82.000	78.882	23,717,405
2025-10-31	85.600	87.400	82.100	82.100	78.978	48,476,696
2025-10-30	80.500	87.400	80.500	87.400	84.077	62,988,944
2025-10-29	78.400	80.200	77.900	79.500	76.477	13,043,451
2025-10-28	77.900	78.400	77.400	77.800	74.842	5,575,832
2025-10-27	77.700	78.700	76.500	77.300	74.361	9,438,686
2025-10-23	77.700	78.800	77.000	77.000	74.072	9,534,268
2025-10-22	78.700	81.400	77.800	77.900	74.938	20,099,597

← NewerPage 4 of 5 · 242 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.