Wisdom Marine Lines Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 68.900 | 69.700 | 68.100 | 69.000 | 69.000 | 4,478,784 |
| 2024-05-02 | 68.600 | 69.200 | 67.700 | 67.800 | 67.800 | 3,414,943 |
| 2024-04-30 | 69.000 | 69.000 | 67.600 | 68.100 | 68.100 | 4,442,353 |
| 2024-04-29 | 69.700 | 71.000 | 68.800 | 68.900 | 68.900 | 7,619,459 |
| 2024-04-26 | 67.100 | 69.500 | 66.800 | 68.700 | 68.700 | 6,072,914 |
| 2024-04-25 | 67.700 | 68.400 | 67.000 | 67.100 | 67.100 | 3,659,270 |
| 2024-04-24 | 68.700 | 68.700 | 66.600 | 67.500 | 67.500 | 9,219,500 |
| 2024-04-23 | 68.800 | 69.700 | 67.400 | 69.200 | 69.200 | 11,595,006 |
| 2024-04-22 | 67.400 | 70.400 | 66.800 | 69.200 | 69.200 | 25,083,637 |
| 2024-04-19 | 64.700 | 67.800 | 63.300 | 66.300 | 66.300 | 16,299,576 |
| 2024-04-18 | 63.500 | 64.700 | 62.600 | 64.700 | 64.700 | 5,080,621 |
| 2024-04-17 | 63.500 | 64.400 | 63.000 | 63.200 | 63.200 | 4,420,233 |
| 2024-04-16 | 66.000 | 66.000 | 62.300 | 62.900 | 62.900 | 8,144,633 |
| 2024-04-15 | 66.700 | 67.700 | 65.300 | 66.000 | 66.000 | 8,696,244 |
| 2024-04-12 | 65.500 | 66.800 | 63.800 | 66.700 | 66.700 | 11,701,067 |
| 2024-04-11 | 63.700 | 64.300 | 62.800 | 64.200 | 64.200 | 5,264,514 |
| 2024-04-10 | 63.000 | 64.100 | 62.400 | 63.200 | 63.200 | 6,162,614 |
| 2024-04-09 | 58.400 | 64.100 | 58.400 | 63.700 | 63.700 | 15,702,607 |
| 2024-04-08 | 58.400 | 58.600 | 57.400 | 58.500 | 58.500 | 3,043,343 |
| 2024-04-03 | 57.100 | 57.900 | 56.700 | 57.400 | 57.400 | 2,298,543 |
| 2024-04-02 | 58.900 | 58.900 | 56.900 | 57.300 | 57.300 | 6,306,285 |
| 2024-04-01 | 58.400 | 59.200 | 58.000 | 58.500 | 58.500 | 2,294,288 |
| 2024-03-29 | 58.900 | 59.300 | 57.800 | 58.100 | 58.100 | 2,517,000 |
| 2024-03-28 | 59.800 | 60.500 | 58.900 | 58.900 | 58.900 | 2,756,647 |
| 2024-03-27 | 59.100 | 60.300 | 58.200 | 60.000 | 60.000 | 3,436,458 |
| 2024-03-26 | 62.000 | 62.100 | 59.000 | 59.500 | 59.500 | 3,915,795 |
| 2024-03-25 | 61.500 | 62.300 | 61.000 | 61.900 | 61.900 | 2,621,503 |
| 2024-03-22 | 60.600 | 61.900 | 59.900 | 61.800 | 61.800 | 4,165,001 |
| 2024-03-21 | 61.200 | 61.300 | 60.200 | 60.600 | 60.600 | 3,111,861 |
| 2024-03-20 | 61.700 | 62.300 | 60.900 | 61.100 | 61.100 | 4,800,700 |
| 2024-03-19 | 60.000 | 61.900 | 60.000 | 61.500 | 61.500 | 7,095,962 |
| 2024-03-18 | 59.500 | 59.500 | 57.600 | 58.600 | 58.600 | 6,206,547 |
| 2024-03-15 | 60.000 | 60.400 | 58.900 | 58.900 | 58.900 | 10,986,651 |
| 2024-03-14 | 60.700 | 61.300 | 60.000 | 60.100 | 60.100 | 2,894,652 |
| 2024-03-13 | 61.500 | 61.900 | 60.300 | 60.600 | 60.600 | 4,009,410 |
| 2024-03-12 | 61.700 | 62.100 | 60.700 | 61.500 | 61.500 | 4,049,470 |
| 2024-03-11 | 61.200 | 61.800 | 60.800 | 61.600 | 61.600 | 3,945,464 |
| 2024-03-08 | 60.400 | 62.100 | 60.000 | 60.800 | 60.800 | 8,597,658 |
| 2024-03-07 | 59.700 | 60.500 | 59.400 | 59.800 | 59.800 | 4,946,997 |
| 2024-03-06 | 61.800 | 62.500 | 59.700 | 60.100 | 60.100 | 7,605,273 |
| 2024-03-05 | 62.500 | 62.800 | 60.800 | 61.700 | 61.700 | 5,878,166 |
| 2024-03-04 | 61.600 | 62.300 | 60.500 | 62.000 | 62.000 | 7,253,261 |
| 2024-03-01 | 61.900 | 61.900 | 59.700 | 61.100 | 61.100 | 8,522,576 |
| 2024-02-29 | 60.000 | 62.000 | 60.000 | 61.400 | 61.400 | 15,147,714 |
| 2024-02-27 | 60.000 | 60.500 | 58.100 | 58.100 | 58.100 | 11,171,942 |
| 2024-02-26 | 56.900 | 60.300 | 56.900 | 59.300 | 59.300 | 13,137,908 |
| 2024-02-23 | 57.800 | 57.800 | 56.400 | 56.400 | 56.400 | 4,533,412 |
| 2024-02-22 | 55.900 | 57.800 | 54.600 | 56.800 | 56.800 | 10,551,523 |
| 2024-02-21 | 55.900 | 57.400 | 55.900 | 56.500 | 56.500 | 15,712,469 |
| 2024-02-20 | 54.500 | 55.800 | 54.000 | 54.900 | 54.900 | 8,233,753 |
| 2024-02-19 | 53.300 | 54.300 | 53.300 | 53.900 | 53.900 | 5,262,517 |
| 2024-02-16 | 52.600 | 53.200 | 52.200 | 53.000 | 53.000 | 3,636,342 |
| 2024-02-15 | 51.700 | 52.400 | 51.000 | 52.400 | 52.400 | 3,264,000 |
| 2024-02-05 | 51.600 | 51.700 | 50.800 | 51.000 | 51.000 | 1,747,336 |
| 2024-02-02 | 52.700 | 52.800 | 51.500 | 51.600 | 51.600 | 3,249,440 |
| 2024-02-01 | 51.600 | 53.300 | 51.500 | 53.200 | 53.200 | 5,266,163 |
| 2024-01-31 | 52.000 | 52.300 | 51.200 | 51.300 | 51.300 | 1,970,004 |
| 2024-01-30 | 52.000 | 52.500 | 51.100 | 52.000 | 52.000 | 2,635,184 |
| 2024-01-29 | 51.600 | 52.300 | 51.100 | 52.300 | 52.300 | 1,279,594 |
| 2024-01-26 | 52.400 | 52.600 | 51.500 | 51.600 | 51.600 | 1,818,598 |
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.