Wisdom Marine Lines Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	42.100	42.750	41.900	42.650	42.650	1,794,460
2023-11-01	41.950	42.450	41.400	41.800	41.800	2,030,208
2023-10-31	42.850	43.050	41.700	41.700	41.700	2,875,373
2023-10-30	43.050	43.050	42.150	42.800	42.800	2,583,353
2023-10-27	42.150	43.100	42.100	43.100	43.100	2,696,773
2023-10-26	43.000	43.000	42.250	42.300	42.300	5,141,900
2023-10-25	44.100	44.150	43.700	43.750	43.750	3,108,494
2023-10-24	44.300	44.300	43.650	44.000	44.000	2,699,201
2023-10-23	45.100	45.150	44.050	44.300	44.300	3,876,030
2023-10-20	46.750	46.750	45.150	45.600	45.600	4,041,223
2023-10-19	45.700	47.750	45.600	47.150	47.150	6,801,177
2023-10-18	46.050	46.600	45.150	45.250	45.250	4,497,107
2023-10-17	47.150	47.200	45.600	45.600	45.600	4,768,555
2023-10-16	46.950	47.150	46.400	46.900	46.900	2,081,302
2023-10-13	47.200	48.250	47.050	47.100	47.100	3,308,332
2023-10-12	47.150	47.200	46.500	47.050	47.050	3,773,632
2023-10-11	49.850	49.850	46.850	47.150	47.150	8,572,909
2023-10-06	47.950	49.500	47.950	48.900	48.900	8,304,766
2023-10-05	47.550	48.700	47.200	47.300	47.300	5,536,350
2023-10-04	46.500	48.100	46.100	47.900	47.900	8,596,822
2023-10-03	47.500	47.700	46.400	46.500	46.500	3,614,049
2023-10-02	48.500	48.650	47.300	47.350	47.350	4,595,764
2023-09-28	49.100	49.200	48.350	48.450	48.450	2,526,375
2023-09-27	49.150	49.900	48.200	48.450	48.450	7,370,379
2023-09-26	48.900	48.900	47.700	48.750	48.750	7,540,300
2023-09-25	49.900	49.900	48.700	48.700	48.700	5,381,361
2023-09-22	49.450	50.200	49.450	49.650	49.650	5,968,201
2023-09-21	50.500	50.900	49.300	49.450	49.450	13,856,772
2023-09-20	50.800	52.000	50.000	50.000	50.000	18,880,466
2023-09-19	51.700	52.100	50.400	50.500	50.500	18,687,470
2023-09-18	51.600	52.000	50.500	50.500	50.500	15,770,904
2023-09-15	51.500	52.600	50.800	51.400	51.400	37,641,891
2023-09-14	47.800	51.000	47.700	50.900	50.900	25,042,525
2023-09-13	46.350	46.500	45.800	46.400	46.400	2,428,203
2023-09-12	46.400	46.450	45.700	46.150	46.150	3,359,510
2023-09-11	46.250	46.550	45.850	45.900	45.900	4,250,100
2023-09-08	45.500	46.400	45.450	45.800	45.800	4,852,118
2023-09-07	45.550	45.850	45.200	45.200	45.200	1,884,493
2023-09-06	46.000	46.700	45.600	45.900	45.900	3,696,080
2023-09-05	45.550	46.400	45.300	46.350	46.350	3,871,247
2023-09-04	44.750	45.700	43.750	45.550	45.550	6,358,228
2023-09-01	46.000	46.000	45.050	45.200	45.200	2,331,300
2023-08-31	45.550	45.900	45.450	45.900	45.900	2,664,768
2023-08-30	45.950	46.100	45.200	45.550	45.550	2,689,297
2023-08-29	44.250	45.700	44.250	45.500	45.500	5,467,990
2023-08-28	43.650	44.100	43.150	43.800	43.800	2,611,184
2023-08-25	43.500	44.100	43.300	43.300	43.300	3,030,763
2023-08-24	44.650	44.650	43.550	43.600	43.600	4,575,900
2023-08-23	45.600	46.400	44.600	44.650	44.650	6,940,306
2023-08-22	45.800	45.950	44.200	45.150	45.150	9,972,753
2023-08-21	48.050	48.050	45.500	45.800	45.800	10,978,616
2023-08-18	44.800	47.950	44.800	47.500	47.500	18,768,590
2023-08-17	42.800	44.300	42.650	43.950	43.950	5,211,034
2023-08-16	43.000	43.550	42.150	42.250	42.250	3,138,648
2023-08-15	42.500	42.850	42.050	42.850	42.850	3,147,323
2023-08-14	44.600	44.600	41.800	41.800	41.800	8,144,138
2023-08-11	45.450	45.600	44.550	44.600	44.600	3,517,846
2023-08-10	45.550	45.900	44.900	45.250	45.250	2,842,543
2023-08-09	46.450	46.500	45.300	45.450	45.450	3,257,078
2023-08-08	46.500	46.700	46.050	46.450	46.450	3,260,100

← NewerPage 13 of 21 · 1,220 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.