Wisdom Marine Lines Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	61.000	62.600	61.000	62.400	55.674	2,557,494
2023-05-09	61.400	61.900	60.600	60.700	54.157	1,873,105
2023-05-08	61.100	61.500	60.400	61.000	54.425	2,662,303
2023-05-05	62.700	62.900	60.900	61.100	54.514	4,711,045
2023-05-04	62.500	63.200	62.400	62.500	55.763	1,435,650
2023-05-03	63.300	63.400	62.700	62.800	56.031	1,943,393
2023-05-02	64.200	64.200	62.800	64.000	57.101	3,418,322
2023-04-28	62.900	64.100	62.800	64.100	57.190	3,129,459
2023-04-27	62.100	62.800	61.600	62.200	55.495	1,737,565
2023-04-26	61.800	62.000	60.900	62.000	55.317	2,932,273
2023-04-25	62.800	63.400	61.700	62.000	55.317	2,917,435
2023-04-24	63.300	63.300	62.000	62.600	55.852	2,569,422
2023-04-21	63.100	63.400	62.400	62.800	56.031	3,632,269
2023-04-20	63.500	64.100	62.700	62.700	55.941	3,752,169
2023-04-19	64.700	64.700	63.500	63.500	56.655	4,146,366
2023-04-18	66.400	66.400	64.600	64.600	57.637	5,361,475
2023-04-17	65.500	66.000	65.100	66.000	58.886	3,435,435
2023-04-14	65.000	65.500	64.300	65.100	58.083	2,564,545
2023-04-13	65.500	65.800	64.500	64.600	57.637	5,065,532
2023-04-12	65.900	66.800	65.300	65.800	58.707	5,116,668
2023-04-11	66.500	66.700	65.500	65.800	58.707	4,359,510
2023-04-10	67.300	67.600	65.700	66.400	59.243	6,213,614
2023-04-07	64.500	66.800	64.300	66.600	59.421	9,161,064
2023-04-06	64.800	65.400	63.700	63.800	56.923	5,380,294
2023-03-31	64.300	64.800	63.700	64.200	57.280	3,192,355
2023-03-30	63.900	64.200	63.500	64.000	57.101	1,960,445
2023-03-29	64.000	64.400	63.100	63.500	56.655	4,487,838
2023-03-28	65.600	65.800	64.100	64.100	57.190	6,677,126
2023-03-27	64.300	66.600	64.100	66.000	58.886	9,595,921
2023-03-24	64.800	64.800	63.600	63.700	56.834	6,248,866
2023-03-23	68.000	68.000	63.900	64.300	57.369	12,411,353
2023-03-22	67.900	68.600	67.600	68.500	61.116	4,301,125
2023-03-21	67.900	67.900	67.200	67.600	60.313	2,162,180
2023-03-20	68.000	68.600	67.200	67.500	60.224	2,619,378
2023-03-17	68.500	68.700	67.300	67.700	60.402	4,359,481
2023-03-16	68.600	69.500	67.300	67.600	60.313	9,544,914
2023-03-15	69.200	69.800	68.000	68.600	61.205	11,585,588
2023-03-14	65.500	68.600	64.800	68.200	60.848	9,400,546
2023-03-13	66.800	67.200	65.000	66.000	58.886	6,825,160
2023-03-10	67.900	68.600	66.100	66.500	59.332	9,610,267
2023-03-09	67.600	68.400	66.800	67.000	59.778	5,690,347
2023-03-08	68.400	68.700	67.100	67.200	59.956	5,983,808
2023-03-07	68.600	69.000	68.100	68.300	60.938	4,892,401
2023-03-06	69.500	69.600	68.200	68.500	61.116	14,130,765
2023-03-03	71.500	71.500	69.500	70.600	62.990	13,464,847
2023-03-02	69.700	71.400	69.000	69.900	62.365	29,046,736
2023-03-01	69.900	70.600	66.500	67.400	60.135	24,255,500
2023-02-24	67.500	68.600	65.900	68.000	60.670	32,798,429
2023-02-23	62.900	67.100	62.800	65.500	58.440	21,267,436
2023-02-22	61.900	62.900	61.600	61.900	55.228	5,353,430
2023-02-21	60.700	61.900	60.600	61.800	55.138	2,974,715
2023-02-20	60.000	60.600	59.700	60.500	53.978	1,852,662
2023-02-17	60.900	61.000	60.000	60.200	53.711	2,833,178
2023-02-16	60.700	61.400	60.700	61.100	54.514	1,441,000
2023-02-15	61.500	61.800	61.000	61.000	54.425	1,774,018
2023-02-14	61.500	61.900	61.100	61.600	54.960	1,827,483
2023-02-13	61.300	61.300	60.000	61.100	54.514	2,748,320
2023-02-10	62.000	62.200	61.200	61.300	54.692	2,252,054
2023-02-09	62.200	62.500	61.800	62.000	55.317	2,910,130
2023-02-08	62.000	62.200	61.500	62.100	55.406	2,468,968

← NewerPage 15 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.