Wisdom Marine Lines Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	61.200	61.800	61.000	61.700	55.049	2,603,500
2023-02-06	60.800	61.200	60.300	61.200	54.603	3,510,500
2023-02-03	62.100	62.800	61.400	61.600	54.960	5,234,607
2023-02-02	61.600	62.200	61.200	61.900	55.228	4,630,955
2023-02-01	61.000	61.800	60.700	61.200	54.603	4,338,832
2023-01-31	60.200	60.800	60.200	60.700	54.157	3,791,153
2023-01-30	60.100	60.200	58.900	59.900	53.443	3,655,531
2023-01-17	58.500	59.800	58.500	59.800	53.354	3,346,124
2023-01-16	58.900	59.200	57.800	58.500	52.194	2,713,453
2023-01-13	59.600	59.700	58.800	58.800	52.462	2,953,693
2023-01-12	60.200	60.300	59.200	59.200	52.819	3,974,312
2023-01-11	60.200	60.900	60.000	60.000	53.532	3,430,651
2023-01-10	60.800	61.500	60.100	60.100	53.622	3,459,052
2023-01-09	60.200	60.800	59.400	60.800	54.246	4,633,750
2023-01-06	60.900	61.200	59.800	60.000	53.532	6,557,304
2023-01-05	60.500	60.900	59.800	60.800	54.246	4,115,550
2023-01-04	61.400	61.500	60.000	60.000	53.532	11,151,335
2023-01-03	61.700	62.600	61.200	62.600	55.852	5,402,121
2022-12-30	62.200	62.400	61.400	61.400	54.781	3,529,825
2022-12-29	60.900	62.200	60.800	61.400	54.781	4,742,688
2022-12-28	62.300	62.700	60.900	61.300	54.692	5,645,983
2022-12-27	63.000	63.700	61.900	62.100	55.406	6,580,000
2022-12-26	64.200	64.200	62.500	62.700	55.941	9,260,354
2022-12-23	65.500	65.700	64.300	64.800	57.815	13,969,005
2022-12-22	66.100	67.300	63.900	67.000	59.778	49,757,088
2022-12-21	63.500	65.300	63.300	64.800	57.815	28,398,730
2022-12-20	61.900	64.500	61.300	62.800	56.031	27,001,545
2022-12-19	64.500	65.300	61.300	61.900	55.228	31,059,279
2022-12-16	63.300	66.700	62.600	64.400	57.458	43,742,437
2022-12-15	59.800	64.200	59.600	63.500	56.655	23,820,016
2022-12-14	59.500	59.600	57.600	58.800	52.462	6,455,122
2022-12-13	59.900	60.600	58.900	59.600	53.176	5,567,481
2022-12-12	59.900	60.100	58.800	58.900	52.551	4,462,000
2022-12-09	58.400	60.200	58.200	60.100	53.622	7,782,980
2022-12-08	58.400	58.600	57.400	57.800	51.570	6,371,397
2022-12-07	58.200	60.400	58.100	58.200	51.926	10,043,800
2022-12-06	60.000	61.300	57.900	57.900	51.659	13,713,626
2022-12-05	61.800	62.600	61.300	61.300	54.692	7,577,280
2022-12-02	61.300	62.400	61.100	61.500	54.871	5,025,192
2022-12-01	63.000	63.600	61.400	61.500	54.871	12,408,361
2022-11-30	60.800	61.900	60.500	61.900	55.228	6,692,027
2022-11-29	59.200	61.300	58.400	61.300	54.692	8,045,724
2022-11-28	60.500	61.100	58.800	59.400	52.997	7,780,490
2022-11-25	60.200	61.600	59.700	60.700	54.157	13,378,275
2022-11-24	59.400	59.800	58.200	59.800	53.354	6,723,650
2022-11-23	57.600	59.000	57.500	58.700	52.373	6,028,307
2022-11-22	56.100	57.400	56.000	57.200	51.034	4,179,319
2022-11-21	57.300	57.600	56.300	56.400	50.320	4,491,812
2022-11-18	58.500	59.200	57.400	57.700	51.480	5,410,300
2022-11-17	59.500	59.900	58.300	58.500	52.194	5,376,217
2022-11-16	58.800	60.500	58.300	59.000	52.640	12,558,458
2022-11-15	58.700	59.200	57.500	58.500	52.194	6,699,476
2022-11-14	57.700	58.800	57.300	58.300	52.016	6,676,149
2022-11-11	58.700	58.700	57.000	57.300	51.123	9,470,903
2022-11-10	56.400	57.500	56.300	56.800	50.677	4,170,699
2022-11-09	57.200	57.300	56.200	57.100	50.945	6,810,610
2022-11-08	56.500	58.700	55.700	56.700	50.588	13,888,393
2022-11-07	55.800	56.800	55.100	55.600	49.607	9,670,681
2022-11-04	51.800	55.700	51.600	54.900	48.982	15,277,312
2022-11-03	51.500	51.500	50.700	51.400	45.859	4,773,267

← NewerPage 16 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.