Wisdom Marine Lines Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	52.900	52.900	52.100	52.400	52.400	1,936,503
2024-01-24	52.500	53.400	52.300	52.300	52.300	2,886,881
2024-01-23	52.500	53.000	52.200	52.500	52.500	2,061,293
2024-01-22	52.500	52.500	51.500	52.200	52.200	2,914,351
2024-01-19	52.700	52.900	51.400	52.100	52.100	6,110,207
2024-01-18	50.700	53.600	50.300	53.200	53.200	10,204,074
2024-01-17	51.000	51.500	49.950	50.300	50.300	4,058,290
2024-01-16	51.600	51.700	50.300	50.900	50.900	3,832,629
2024-01-15	52.300	52.400	51.000	51.500	51.500	2,843,656
2024-01-12	51.900	52.700	51.500	52.100	52.100	4,455,290
2024-01-11	51.200	52.200	51.000	51.500	51.500	4,632,078
2024-01-10	52.100	52.200	50.400	51.100	51.100	7,057,427
2024-01-09	53.000	53.400	51.600	52.500	52.500	11,828,182
2024-01-08	55.600	55.700	53.100	54.000	54.000	10,810,249
2024-01-05	55.400	56.000	53.500	54.900	54.900	28,377,809
2024-01-04	52.500	54.000	52.500	53.200	53.200	10,031,855
2024-01-03	53.000	53.500	51.800	52.100	52.100	5,802,315
2024-01-02	53.300	54.400	52.200	52.400	52.400	6,848,290
2023-12-29	52.100	52.900	51.700	52.000	52.000	2,409,715
2023-12-28	53.900	53.900	51.500	51.900	51.900	4,957,675
2023-12-27	53.200	53.900	53.000	53.500	53.500	8,082,490
2023-12-26	49.800	53.100	49.800	53.000	53.000	11,854,376
2023-12-25	53.000	53.100	49.700	49.950	49.950	11,704,512
2023-12-22	53.000	53.800	52.100	53.200	53.200	10,953,763
2023-12-21	51.700	54.400	51.000	53.600	53.600	17,371,933
2023-12-20	51.300	52.000	50.700	52.000	52.000	6,156,469
2023-12-19	52.200	52.200	50.800	51.000	51.000	8,363,713
2023-12-18	51.400	53.300	50.500	51.300	51.300	15,317,341
2023-12-15	51.000	51.500	50.600	51.100	51.100	3,117,899
2023-12-14	51.500	51.600	50.400	50.600	50.600	4,259,477
2023-12-13	51.500	52.900	51.300	51.500	51.500	8,632,256
2023-12-12	51.000	51.700	50.400	50.700	50.700	4,451,448
2023-12-11	51.100	51.400	50.100	50.900	50.900	3,496,514
2023-12-08	50.700	51.900	50.600	50.600	50.600	7,072,515
2023-12-07	52.000	52.000	50.800	51.200	51.200	9,303,819
2023-12-06	52.900	53.800	51.700	52.500	52.500	17,359,256
2023-12-05	54.300	57.600	53.000	53.600	53.600	53,226,417
2023-12-04	51.400	55.100	51.200	55.000	55.000	42,439,580
2023-12-01	49.200	50.900	49.200	50.300	50.300	14,967,530
2023-11-30	49.550	49.950	48.500	48.500	48.500	7,956,888
2023-11-29	48.900	48.900	47.700	48.150	48.150	9,011,107
2023-11-28	47.600	51.200	47.600	48.900	48.900	43,734,046
2023-11-27	46.650	47.350	46.300	46.600	46.600	8,327,648
2023-11-24	45.000	45.700	44.800	45.100	45.100	4,495,860
2023-11-23	44.350	44.800	44.250	44.650	44.650	1,943,203
2023-11-22	44.500	44.550	44.050	44.200	44.200	1,288,498
2023-11-21	44.250	44.550	44.050	44.450	44.450	2,083,697
2023-11-20	44.200	44.300	43.850	44.050	44.050	1,087,101
2023-11-17	43.900	44.300	43.750	44.100	44.100	3,322,355
2023-11-16	43.200	43.550	43.100	43.500	43.500	1,941,570
2023-11-15	42.450	43.100	42.450	43.000	43.000	2,376,092
2023-11-14	42.450	43.100	42.050	42.200	42.200	3,287,717
2023-11-13	42.750	42.850	42.050	42.100	42.100	1,997,347
2023-11-10	43.050	43.050	42.300	42.350	42.350	1,798,843
2023-11-09	43.500	43.500	42.850	43.000	43.000	1,494,100
2023-11-08	43.100	43.500	42.900	43.450	43.450	1,513,803
2023-11-07	43.400	43.400	42.800	42.850	42.850	1,656,979
2023-11-06	43.700	43.700	42.850	43.400	43.400	1,981,752
2023-11-03	42.900	43.600	42.900	43.200	43.200	2,230,891
2023-11-02	42.100	42.750	41.900	42.650	42.650	1,794,460

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.