Wan Hai Lines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	75.800	76.200	75.000	76.100	70.573	6,169,799
2025-01-21	75.000	76.600	74.900	75.000	69.553	8,139,681
2025-01-20	76.300	76.300	74.500	74.700	69.275	9,011,387
2025-01-17	76.000	77.000	75.100	76.600	71.037	8,642,695
2025-01-16	77.000	77.400	75.600	76.400	70.851	12,299,729
2025-01-15	78.400	78.600	77.500	77.500	71.872	5,710,997
2025-01-14	77.900	79.500	77.800	78.400	72.706	6,803,710
2025-01-13	80.300	81.200	77.400	77.900	72.242	15,171,503
2025-01-10	79.900	81.400	77.800	80.900	75.025	16,227,048
2025-01-09	83.800	83.800	79.900	80.000	74.190	23,463,284
2025-01-08	84.200	85.000	83.800	84.000	77.899	7,063,652
2025-01-07	84.500	85.900	83.600	84.300	78.178	10,058,165
2025-01-06	85.000	85.100	83.600	84.500	78.363	6,914,787
2025-01-03	85.400	87.500	83.900	84.700	78.549	21,902,943
2025-01-02	81.700	84.600	81.700	83.600	77.528	16,908,379
2024-12-31	80.500	81.400	80.100	81.100	75.210	4,823,684
2024-12-30	81.400	82.500	80.300	80.500	74.654	7,291,003
2024-12-27	82.800	83.000	80.700	81.000	75.117	7,301,631
2024-12-26	83.300	83.300	82.200	82.300	76.323	4,854,874
2024-12-25	82.900	83.000	81.700	83.000	76.972	6,257,738
2024-12-24	82.400	83.500	81.800	82.100	76.137	11,143,932
2024-12-23	83.000	83.000	80.900	82.000	76.045	10,681,009
2024-12-20	81.100	82.300	80.700	82.300	76.323	10,812,931
2024-12-19	80.600	82.000	80.200	80.800	74.932	12,640,802
2024-12-18	81.500	82.300	80.500	81.400	75.488	10,373,558
2024-12-17	80.300	82.200	80.200	82.200	76.230	14,066,496
2024-12-16	82.800	83.300	79.600	79.600	73.819	20,887,015
2024-12-13	81.900	83.800	81.400	82.200	76.230	15,473,025
2024-12-12	83.200	83.800	81.700	81.700	75.766	17,972,836
2024-12-11	84.500	85.200	82.300	82.900	76.879	15,083,242
2024-12-10	86.100	86.600	84.300	84.500	78.363	21,728,089
2024-12-09	85.300	89.500	85.100	86.100	79.847	58,620,387
2024-12-06	84.900	85.700	84.000	84.000	77.899	11,143,055
2024-12-05	86.500	86.600	84.000	84.200	78.085	12,900,576
2024-12-04	86.500	86.500	85.000	86.300	80.032	10,875,196
2024-12-03	84.100	87.100	84.000	86.100	79.847	19,557,947
2024-12-02	84.100	84.900	83.400	83.400	77.343	15,651,601
2024-11-29	84.500	85.300	83.000	83.000	76.972	25,367,094
2024-11-28	84.600	85.900	83.800	83.800	77.714	21,607,607
2024-11-27	89.400	89.700	84.500	84.500	78.363	41,664,305
2024-11-26	90.200	91.600	89.700	89.700	83.185	21,708,416
2024-11-25	93.900	93.900	90.500	90.700	84.113	38,365,609
2024-11-22	94.300	95.300	93.000	93.600	86.802	37,437,714
2024-11-21	95.500	98.900	95.000	95.800	88.842	68,266,417
2024-11-20	94.800	94.800	94.800	94.800	87.915	94,650,092
2024-11-19	91.800	93.500	91.100	93.300	86.524	32,803,874
2024-11-18	90.400	92.900	89.800	90.900	84.298	24,418,570
2024-11-15	90.900	93.500	90.200	90.500	83.927	38,035,722
2024-11-14	91.000	91.500	89.400	89.800	83.278	24,842,996
2024-11-13	92.400	93.000	90.500	90.600	84.020	26,034,542
2024-11-12	93.500	95.300	91.300	91.300	84.669	56,764,371
2024-11-11	95.400	96.700	92.800	94.300	87.451	48,481,426
2024-11-08	93.400	97.000	92.500	93.700	86.895	64,248,303
2024-11-07	92.100	92.400	89.300	91.800	85.133	41,817,479
2024-11-06	94.500	95.400	92.200	93.600	86.802	38,268,446
2024-11-05	91.300	96.800	90.500	94.700	87.822	81,866,830
2024-11-04	95.700	98.500	89.700	89.800	83.278	108,116,537
2024-11-01	86.900	94.200	86.800	94.200	87.359	76,514,888
2024-10-30	86.400	88.200	85.700	85.700	79.476	12,793,189
2024-10-29	87.600	88.000	85.700	85.700	79.476	15,930,138

← NewerPage 8 of 21 · 1,218 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.