Wisdom Marine Lines Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	47.400	47.500	47.100	47.400	47.400	2,639,300
2023-08-02	46.800	47.650	46.750	47.350	47.350	6,367,540
2023-08-01	45.950	47.150	45.750	47.050	47.050	9,340,695
2023-07-31	47.000	47.050	45.250	45.550	45.550	3,748,148
2023-07-28	46.700	47.600	46.400	46.400	46.400	6,951,048
2023-07-27	46.200	46.450	45.800	46.050	46.050	3,101,000
2023-07-26	45.000	45.750	45.000	45.200	45.200	2,773,059
2023-07-25	45.800	45.800	44.800	44.850	44.850	3,655,519
2023-07-24	46.550	46.600	45.200	45.450	45.450	9,168,242
2023-07-21	46.400	46.850	46.150	46.450	46.450	6,615,000
2023-07-20	45.300	46.300	45.300	46.300	46.300	6,822,657
2023-07-19	45.550	46.950	45.200	45.250	45.250	7,198,349
2023-07-18	45.700	46.000	44.850	45.450	45.450	7,012,981
2023-07-17	46.150	46.350	45.300	45.650	45.650	2,363,231
2023-07-14	45.350	46.500	45.350	46.050	46.050	3,074,800
2023-07-13	46.950	46.950	45.150	45.150	45.150	4,879,160
2023-07-12	47.500	47.550	46.500	46.600	46.600	3,371,890
2023-07-11	47.350	47.800	47.100	47.600	47.600	2,297,083
2023-07-10	48.000	48.050	47.050	47.050	47.050	2,831,361
2023-07-07	49.000	49.000	48.000	48.000	48.000	3,760,240
2023-07-06	49.250	49.250	48.800	48.850	48.850	2,306,272
2023-07-05	49.000	49.300	48.600	48.850	48.850	2,594,094
2023-07-04	50.000	50.600	48.750	48.750	48.750	7,060,460
2023-07-03	49.100	50.500	49.000	49.700	49.700	6,424,750
2023-06-30	48.800	49.500	48.800	48.800	48.800	3,556,289
2023-06-29	48.950	49.000	48.200	48.650	48.650	3,026,982
2023-06-28	50.000	50.000	48.600	48.950	48.950	4,283,269
2023-06-27	50.100	50.400	49.800	49.800	49.800	1,783,717
2023-06-26	50.500	50.500	49.750	49.950	49.950	2,645,718
2023-06-21	50.500	50.500	49.700	50.000	50.000	3,807,826
2023-06-20	50.100	50.700	50.000	50.500	50.500	2,330,821
2023-06-19	50.800	50.800	50.100	50.200	50.200	2,617,070
2023-06-16	51.000	51.200	50.600	50.700	50.700	3,361,794
2023-06-15	51.100	51.200	50.500	50.700	50.700	2,863,345
2023-06-14	50.700	51.400	50.600	50.700	50.700	3,259,491
2023-06-13	50.600	50.600	50.200	50.300	50.300	2,487,168
2023-06-12	51.100	51.100	50.100	50.300	50.300	3,097,266
2023-06-09	51.200	51.400	50.500	51.000	51.000	3,447,370
2023-06-08	50.500	51.700	50.500	50.800	50.800	4,601,508
2023-06-07	51.100	51.100	50.000	50.800	50.800	4,239,130
2023-06-06	51.000	51.200	50.300	50.400	50.400	4,764,219
2023-06-05	50.600	50.600	50.000	50.200	50.200	2,625,121
2023-06-02	49.750	50.600	49.750	50.200	50.200	4,483,047
2023-06-01	50.600	50.700	49.600	49.700	49.700	8,192,704
2023-05-31	52.300	52.500	51.000	51.000	51.000	6,451,812
2023-05-30	54.200	54.600	52.300	52.300	52.300	8,334,202
2023-05-29	59.700	60.300	59.400	60.300	53.800	6,946,951
2023-05-26	61.200	61.200	58.900	59.000	52.640	10,715,702
2023-05-25	62.900	62.900	61.300	61.300	54.692	5,463,930
2023-05-24	62.800	63.300	62.500	62.900	56.120	2,982,699
2023-05-23	63.400	63.600	62.800	63.000	56.209	2,496,182
2023-05-22	63.000	63.700	62.800	63.300	56.477	2,389,886
2023-05-19	63.400	63.600	62.700	62.900	56.120	2,641,301
2023-05-18	63.400	63.700	63.000	63.400	56.566	1,976,745
2023-05-17	62.900	63.400	62.700	63.200	56.387	2,123,715
2023-05-16	63.000	63.200	62.500	62.900	56.120	2,243,453
2023-05-15	62.700	63.300	62.200	62.700	55.941	2,923,301
2023-05-12	61.800	62.800	61.300	62.200	55.495	2,221,345
2023-05-11	62.900	62.900	61.600	61.800	55.138	1,663,300
2023-05-10	61.000	62.600	61.000	62.400	55.674	2,557,494

← NewerPage 14 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.