Wan Hai Lines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	88.900	90.000	86.700	88.600	82.165	30,767,833
2024-10-25	86.200	88.000	86.100	86.900	80.589	12,202,752
2024-10-24	87.700	88.200	85.700	86.000	79.754	16,671,398
2024-10-23	88.000	89.300	87.200	87.700	81.331	18,652,560
2024-10-22	89.300	90.400	87.200	87.600	81.238	35,930,175
2024-10-21	86.200	88.500	86.200	87.900	81.516	26,767,946
2024-10-18	86.500	87.400	85.000	85.300	79.105	24,570,475
2024-10-17	82.500	87.500	82.400	86.400	80.125	41,380,582
2024-10-16	81.400	84.200	80.400	82.200	76.230	24,592,455
2024-10-15	82.600	83.000	81.100	81.100	75.210	12,513,327
2024-10-14	83.300	84.600	81.500	82.000	76.045	18,173,953
2024-10-11	83.200	84.500	83.000	83.000	76.972	12,371,003
2024-10-09	85.900	86.100	82.900	83.000	76.972	24,509,270
2024-10-08	86.500	87.200	85.000	85.500	79.291	28,394,767
2024-10-07	88.900	89.600	84.500	85.700	79.476	59,313,929
2024-10-04	89.300	91.000	89.300	89.300	82.815	49,375,500
2024-10-01	100.00	103.50	97.900	99.200	91.996	69,182,370
2024-09-30	107.00	107.50	96.900	98.000	90.883	81,678,334
2024-09-27	105.00	109.00	102.50	107.50	99.693	85,525,456
2024-09-26	100.50	106.00	100.00	102.00	94.592	133,581,031
2024-09-25	92.100	99.700	91.400	99.700	92.459	152,360,979
2024-09-24	83.000	90.700	82.800	90.700	84.113	99,592,831
2024-09-23	81.700	82.800	81.500	82.500	76.508	19,377,044
2024-09-20	82.400	82.400	80.200	81.100	75.210	13,110,284
2024-09-19	80.400	81.000	79.900	81.000	75.117	10,042,921
2024-09-18	78.700	80.500	78.700	80.500	74.654	16,878,916
2024-09-16	78.500	78.900	77.400	78.300	72.613	8,427,864
2024-09-13	77.800	79.200	77.200	79.200	73.448	12,408,292
2024-09-12	78.200	79.000	77.700	77.700	72.057	15,071,638
2024-09-11	74.500	77.400	74.100	76.800	71.222	16,994,075
2024-09-10	75.200	76.300	73.600	74.100	68.718	10,228,587
2024-09-09	76.400	76.600	75.200	75.200	69.739	16,169,481
2024-09-06	78.900	79.000	77.800	78.200	72.521	7,456,224
2024-09-05	79.500	80.700	78.400	78.800	73.077	13,170,416
2024-09-04	76.800	79.300	75.200	78.700	72.984	18,433,658
2024-09-03	79.500	81.000	79.400	79.500	73.726	9,911,640
2024-09-02	83.200	83.300	79.500	79.500	73.726	23,533,762
2024-08-30	80.000	82.900	80.000	82.900	76.879	37,797,325
2024-08-29	78.000	79.200	77.600	79.200	73.448	9,037,419
2024-08-28	78.300	78.800	77.600	78.100	72.428	8,045,263
2024-08-27	80.500	80.600	77.600	78.300	72.613	22,343,202
2024-08-26	79.900	83.200	79.600	79.900	74.097	26,941,839
2024-08-23	80.100	80.600	79.200	79.500	73.726	11,496,812
2024-08-22	80.000	80.600	79.500	79.700	73.912	9,690,544
2024-08-21	79.000	80.400	78.400	80.400	74.561	17,495,862
2024-08-20	80.600	81.500	79.200	79.200	73.448	15,662,043
2024-08-19	81.300	81.400	79.400	79.500	73.726	16,505,939
2024-08-16	80.600	81.800	79.700	80.800	74.932	24,778,762
2024-08-15	78.200	81.000	77.600	80.400	74.561	35,404,629
2024-08-14	79.300	80.300	77.500	77.700	72.057	36,559,652
2024-08-13	82.000	82.500	78.000	79.100	73.355	59,920,241
2024-08-12	79.500	82.500	78.700	82.500	76.508	45,393,278
2024-08-09	81.200	83.200	75.000	77.200	71.593	73,124,568
2024-08-08	81.700	83.000	78.800	78.800	73.077	45,323,549
2024-08-07	81.500	84.200	78.800	84.200	78.085	60,823,483
2024-08-06	77.900	82.500	76.700	79.600	73.819	55,502,241
2024-08-05	79.700	79.800	74.100	75.000	69.553	46,283,028
2024-08-02	78.200	83.200	77.400	79.700	73.912	44,004,884
2024-08-01	78.400	80.300	77.300	79.700	73.912	22,770,932
2024-07-31	75.500	78.100	75.300	77.900	72.242	18,216,711

← NewerPage 9 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.