Wan Hai Lines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	92.100	93.700	91.800	91.800	88.310	14,400,425
2025-07-23	90.400	91.700	89.500	91.200	87.732	7,246,806
2025-07-22	91.500	92.000	89.500	89.500	86.097	8,145,465
2025-07-21	91.900	92.400	90.700	91.300	87.829	6,907,934
2025-07-18	92.900	93.400	91.800	91.900	88.406	8,715,204
2025-07-17	93.100	93.200	91.700	92.300	88.791	13,293,912
2025-07-16	90.000	94.500	89.400	93.300	89.753	21,035,392
2025-07-15	90.500	91.000	89.000	90.000	86.578	6,459,062
2025-07-14	89.300	90.400	88.500	90.000	86.578	6,083,835
2025-07-11	89.600	90.100	89.000	89.000	85.616	5,241,417
2025-07-10	90.800	90.800	89.200	89.200	85.808	8,156,899
2025-07-09	89.300	91.400	88.400	91.400	87.925	7,877,777
2025-07-08	89.700	89.700	88.100	89.000	85.616	7,557,068
2025-07-07	89.600	90.400	86.700	90.000	86.578	9,794,977
2025-07-04	93.200	93.400	90.100	90.100	86.674	8,261,813
2025-07-03	92.100	93.000	91.700	92.600	89.079	6,972,828
2025-07-02	90.900	92.700	90.900	92.000	88.502	10,263,434
2025-07-01	89.800	94.200	89.800	91.200	87.732	18,770,722
2025-06-30	92.100	92.600	88.900	89.000	85.616	13,108,651
2025-06-27	93.800	94.100	92.000	92.000	88.502	11,293,441
2025-06-26	95.500	95.600	93.500	93.500	89.945	11,565,280
2025-06-25	95.600	96.500	94.600	95.300	91.676	8,277,783
2025-06-24	95.700	98.700	94.500	94.600	91.003	15,224,607
2025-06-23	98.500	98.900	97.000	97.300	90.234	10,096,218
2025-06-20	101.00	102.00	97.700	99.700	92.459	17,574,670
2025-06-19	103.50	105.00	99.800	99.800	92.552	10,890,876
2025-06-18	102.00	104.50	100.50	103.00	95.520	13,361,955
2025-06-17	101.00	102.00	99.200	101.50	94.128	16,909,969
2025-06-16	101.00	102.00	100.00	101.50	94.128	11,007,652
2025-06-13	103.00	105.50	100.00	101.00	93.665	26,149,509
2025-06-12	107.00	107.50	102.00	102.50	95.056	19,349,399
2025-06-11	101.50	107.00	101.00	106.50	98.765	31,601,615
2025-06-10	99.400	102.00	99.000	101.00	93.665	23,727,991
2025-06-09	101.00	102.50	98.500	100.00	92.737	26,954,039
2025-06-06	105.00	107.50	100.50	101.50	94.128	42,966,086
2025-06-05	109.50	110.00	103.50	104.00	96.447	37,475,650
2025-06-04	112.50	113.50	109.00	109.50	101.55	35,232,806
2025-06-03	110.50	112.00	108.50	112.00	103.87	56,558,959
2025-06-02	110.00	114.00	109.00	110.00	102.01	76,096,356
2025-05-29	112.00	115.50	108.00	108.00	100.16	125,005,732
2025-05-28	118.50	119.00	112.00	112.50	104.33	86,211,076
2025-05-27	116.00	121.50	115.00	118.00	109.43	109,843,499
2025-05-26	127.00	128.00	117.00	117.00	108.50	105,184,502
2025-05-23	128.50	133.50	123.50	126.50	117.31	185,183,800
2025-05-22	114.00	126.50	112.00	126.50	117.31	107,297,052
2025-05-21	113.00	116.00	111.50	115.00	106.65	76,020,940
2025-05-20	110.00	113.00	108.50	112.00	103.87	65,433,055
2025-05-19	111.50	113.00	107.00	112.00	103.87	106,411,357
2025-05-16	103.00	111.00	102.50	111.00	102.94	144,501,127
2025-05-15	100.00	106.00	99.500	101.00	93.665	87,309,158
2025-05-14	93.000	98.300	92.200	98.000	90.883	64,807,539
2025-05-13	96.600	96.600	90.700	92.000	85.318	67,889,143
2025-05-12	87.700	88.900	87.600	87.900	81.516	11,583,121
2025-05-09	84.900	86.700	84.900	86.600	80.311	12,563,991
2025-05-08	85.000	85.700	84.500	84.500	78.363	11,056,170
2025-05-07	86.000	86.500	84.900	86.000	79.754	10,538,025
2025-05-06	84.400	86.200	84.000	85.700	79.476	14,201,800
2025-05-05	84.000	84.500	82.500	83.900	77.807	12,141,023
2025-05-02	83.000	84.600	82.700	83.100	77.065	10,873,201
2025-04-30	82.400	82.700	81.800	82.500	76.508	6,330,090

← NewerPage 6 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.