Wan Hai Lines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	80.000	80.000	77.800	77.800	74.842	12,171,247
2025-10-20	81.800	82.500	79.300	79.300	76.285	11,747,034
2025-10-17	80.500	85.000	80.000	80.200	77.151	32,153,339
2025-10-16	80.000	81.000	79.400	79.500	76.477	12,689,839
2025-10-15	80.900	82.500	78.800	80.500	77.439	41,405,993
2025-10-14	76.300	83.800	76.300	83.800	80.614	45,327,742
2025-10-13	74.100	76.700	73.100	76.200	73.303	9,414,251
2025-10-09	73.900	74.900	73.900	74.200	71.379	4,595,415
2025-10-08	73.500	74.300	73.400	73.800	70.994	3,639,804
2025-10-07	73.800	74.200	73.300	73.500	70.705	3,770,865
2025-10-03	73.400	74.500	73.300	73.500	70.705	4,286,259
2025-10-02	73.800	74.500	73.200	73.300	70.513	3,503,362
2025-10-01	74.700	74.700	73.500	74.100	71.283	3,149,323
2025-09-30	74.200	74.400	73.000	74.300	71.475	5,215,234
2025-09-26	76.400	76.400	73.700	74.200	71.379	7,428,577
2025-09-25	77.200	78.500	76.100	76.200	73.303	6,558,704
2025-09-24	78.100	78.500	76.700	76.800	73.880	5,698,595
2025-09-23	79.300	79.500	77.900	77.900	74.938	6,498,508
2025-09-22	80.800	80.800	79.200	79.300	76.285	8,273,171
2025-09-19	81.000	82.200	80.400	81.500	78.401	6,531,587
2025-09-18	81.000	81.100	80.300	80.900	77.824	3,257,356
2025-09-17	80.200	82.000	79.700	80.200	77.151	5,384,621
2025-09-16	79.900	80.400	79.400	80.400	77.343	3,296,081
2025-09-15	80.200	80.300	79.300	79.600	76.573	3,361,826
2025-09-12	79.100	80.400	79.100	80.000	76.958	4,112,365
2025-09-11	81.600	81.600	79.000	79.000	75.996	7,577,209
2025-09-10	81.000	81.800	80.200	80.900	77.824	5,786,761
2025-09-09	82.500	82.700	81.200	81.200	78.113	4,140,977
2025-09-08	82.000	82.400	81.700	82.200	79.075	3,231,960
2025-09-05	82.700	82.700	81.200	82.200	79.075	4,703,390
2025-09-04	81.500	82.700	80.900	82.400	79.267	5,668,644
2025-09-03	80.800	81.500	80.600	80.700	77.632	3,261,235
2025-09-02	81.800	82.200	80.500	80.600	77.535	6,536,995
2025-09-01	84.000	84.400	81.400	81.400	78.305	7,804,607
2025-08-29	84.100	84.300	82.800	82.800	79.652	8,201,453
2025-08-28	83.600	86.300	83.600	84.100	80.902	10,952,682
2025-08-27	83.400	84.600	83.300	83.400	80.229	6,080,129
2025-08-26	84.900	84.900	83.600	83.600	80.421	8,301,050
2025-08-25	84.200	84.700	83.200	83.800	80.614	7,333,870
2025-08-22	85.500	85.500	84.100	84.100	80.902	7,723,811
2025-08-21	86.100	86.600	85.200	85.700	82.441	9,017,773
2025-08-20	84.600	86.800	82.300	86.500	83.211	15,046,313
2025-08-19	87.700	87.700	85.500	85.500	82.249	17,587,175
2025-08-18	89.100	89.100	87.600	88.400	85.039	9,456,365
2025-08-15	89.600	89.900	88.400	88.500	85.135	8,002,617
2025-08-14	90.200	90.800	89.600	89.600	86.193	7,870,997
2025-08-13	91.000	91.000	89.300	90.100	86.674	8,850,073
2025-08-12	88.300	91.300	88.300	90.100	86.674	13,349,539
2025-08-11	89.200	89.200	88.000	88.100	84.750	4,209,904
2025-08-08	88.200	89.300	88.000	89.000	85.616	6,040,408
2025-08-07	88.300	89.000	87.800	87.900	84.558	3,852,922
2025-08-06	89.200	89.400	87.400	87.800	84.462	6,217,873
2025-08-05	89.200	89.400	88.500	88.800	85.424	4,672,913
2025-08-04	89.400	89.500	88.100	88.600	85.231	6,510,428
2025-08-01	88.700	88.700	88.700	88.700	85.327	0
2025-07-31	90.900	90.900	88.600	88.700	85.327	10,913,017
2025-07-30	91.200	91.200	90.000	90.500	87.059	4,697,595
2025-07-29	91.500	92.000	90.600	90.700	87.251	4,664,826
2025-07-28	92.000	92.000	90.400	91.500	88.021	5,445,454
2025-07-25	92.000	93.400	91.500	91.600	88.117	10,096,536

← NewerPage 5 of 21 · 1,217 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.