Wisdom Marine Lines Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 69.100 | 71.000 | 68.700 | 71.000 | 71.000 | 3,426,432 |
| 2024-07-30 | 69.300 | 69.900 | 68.000 | 69.900 | 69.900 | 2,655,021 |
| 2024-07-29 | 68.700 | 69.800 | 68.000 | 68.300 | 68.300 | 2,550,150 |
| 2024-07-26 | 68.200 | 68.700 | 66.800 | 68.700 | 68.700 | 3,552,670 |
| 2024-07-23 | 65.800 | 69.500 | 65.400 | 69.300 | 69.300 | 5,368,807 |
| 2024-07-22 | 66.100 | 66.300 | 64.000 | 64.900 | 64.900 | 3,722,272 |
| 2024-07-19 | 68.700 | 68.900 | 66.400 | 66.800 | 66.800 | 4,869,584 |
| 2024-07-18 | 68.100 | 69.500 | 68.100 | 68.900 | 68.900 | 3,772,960 |
| 2024-07-17 | 68.700 | 69.300 | 68.100 | 69.100 | 69.100 | 4,310,205 |
| 2024-07-16 | 67.500 | 69.400 | 67.500 | 68.700 | 68.700 | 6,898,070 |
| 2024-07-15 | 67.300 | 67.300 | 65.800 | 66.800 | 66.800 | 3,224,543 |
| 2024-07-12 | 66.900 | 67.200 | 65.800 | 66.900 | 66.900 | 3,925,352 |
| 2024-07-11 | 67.000 | 67.300 | 65.800 | 67.200 | 67.200 | 4,144,946 |
| 2024-07-10 | 67.500 | 67.600 | 65.500 | 66.500 | 66.500 | 6,480,603 |
| 2024-07-09 | 68.700 | 68.700 | 66.700 | 67.200 | 67.200 | 5,296,091 |
| 2024-07-08 | 69.600 | 69.600 | 66.600 | 67.900 | 67.900 | 7,295,317 |
| 2024-07-05 | 72.600 | 72.600 | 70.300 | 70.600 | 70.600 | 4,291,478 |
| 2024-07-04 | 72.900 | 73.300 | 71.800 | 72.600 | 72.600 | 5,111,624 |
| 2024-07-03 | 70.500 | 73.400 | 70.500 | 72.800 | 72.800 | 8,275,256 |
| 2024-07-02 | 68.600 | 70.800 | 68.600 | 70.700 | 70.700 | 10,112,805 |
| 2024-07-01 | 68.300 | 69.000 | 67.200 | 67.600 | 67.600 | 4,634,236 |
| 2024-06-28 | 68.800 | 69.500 | 67.800 | 68.000 | 68.000 | 6,060,462 |
| 2024-06-27 | 70.500 | 71.700 | 69.900 | 71.000 | 71.000 | 5,999,074 |
| 2024-06-26 | 70.800 | 70.900 | 69.900 | 70.100 | 70.100 | 3,268,343 |
| 2024-06-25 | 69.500 | 71.200 | 69.100 | 70.700 | 70.700 | 4,966,819 |
| 2024-06-24 | 70.500 | 70.500 | 69.100 | 69.500 | 69.500 | 2,471,752 |
| 2024-06-21 | 70.900 | 71.800 | 70.000 | 70.000 | 70.000 | 5,006,601 |
| 2024-06-20 | 69.700 | 70.300 | 69.400 | 70.200 | 70.200 | 1,974,922 |
| 2024-06-19 | 69.500 | 70.400 | 69.200 | 69.200 | 69.200 | 3,856,500 |
| 2024-06-18 | 69.700 | 69.700 | 69.000 | 69.300 | 69.300 | 2,370,943 |
| 2024-06-17 | 70.500 | 70.700 | 69.000 | 69.100 | 69.100 | 6,093,540 |
| 2024-06-14 | 70.100 | 71.300 | 69.600 | 70.700 | 70.700 | 4,533,343 |
| 2024-06-13 | 70.100 | 70.900 | 68.100 | 68.900 | 68.900 | 10,719,176 |
| 2024-06-12 | 72.500 | 72.500 | 67.000 | 69.200 | 69.200 | 13,447,645 |
| 2024-06-11 | 78.000 | 79.100 | 71.500 | 72.300 | 72.300 | 12,235,918 |
| 2024-06-07 | 78.100 | 78.600 | 76.200 | 76.900 | 76.900 | 5,288,831 |
| 2024-06-06 | 78.300 | 79.500 | 77.000 | 77.300 | 77.300 | 11,605,550 |
| 2024-06-05 | 75.700 | 77.500 | 75.400 | 76.100 | 76.100 | 6,441,703 |
| 2024-06-04 | 76.800 | 76.800 | 74.600 | 74.800 | 74.800 | 5,507,522 |
| 2024-06-03 | 79.100 | 79.200 | 75.600 | 76.800 | 76.800 | 6,181,416 |
| 2024-05-31 | 77.100 | 78.900 | 76.000 | 77.700 | 77.700 | 11,336,457 |
| 2024-05-30 | 76.900 | 77.500 | 74.700 | 76.600 | 76.600 | 6,689,213 |
| 2024-05-29 | 76.000 | 78.400 | 75.500 | 76.000 | 76.000 | 10,777,406 |
| 2024-05-28 | 73.800 | 76.500 | 73.600 | 75.500 | 75.500 | 9,464,777 |
| 2024-05-27 | 72.300 | 74.300 | 72.100 | 73.700 | 73.700 | 5,080,750 |
| 2024-05-24 | 71.500 | 72.700 | 71.300 | 71.600 | 71.600 | 3,522,410 |
| 2024-05-23 | 72.600 | 73.400 | 71.300 | 71.700 | 71.700 | 5,228,809 |
| 2024-05-22 | 70.800 | 73.500 | 70.500 | 73.300 | 73.300 | 7,073,625 |
| 2024-05-21 | 71.200 | 71.400 | 70.000 | 70.100 | 70.100 | 4,665,195 |
| 2024-05-20 | 71.600 | 72.500 | 69.800 | 70.800 | 70.800 | 8,075,570 |
| 2024-05-17 | 74.500 | 74.500 | 70.700 | 70.800 | 70.800 | 12,814,348 |
| 2024-05-16 | 71.300 | 75.400 | 71.000 | 75.000 | 75.000 | 12,174,469 |
| 2024-05-15 | 73.200 | 73.300 | 70.900 | 71.400 | 71.400 | 12,016,311 |
| 2024-05-14 | 74.100 | 75.600 | 71.700 | 73.900 | 73.900 | 17,842,473 |
| 2024-05-13 | 74.000 | 78.600 | 73.300 | 73.800 | 73.800 | 33,058,822 |
| 2024-05-10 | 71.200 | 74.100 | 69.200 | 73.000 | 73.000 | 25,630,308 |
| 2024-05-09 | 71.300 | 73.800 | 70.600 | 70.600 | 70.600 | 14,002,869 |
| 2024-05-08 | 74.200 | 78.400 | 70.100 | 70.100 | 70.100 | 33,854,549 |
| 2024-05-07 | 70.000 | 72.500 | 69.400 | 71.900 | 71.900 | 15,690,085 |
| 2024-05-06 | 69.600 | 70.300 | 68.300 | 68.700 | 68.700 | 4,654,047 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-30 | 6.5000 TWD |
| 2022-06-08 | 5.5000 TWD |
| 2021-07-19 | 0.7000 TWD |
| 2020-07-06 | 1.4512 TWD |
| 2019-07-26 | 1.4871 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.