Wisdom Marine Lines Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	51.700	53.200	51.600	52.000	46.395	6,635,025
2022-11-01	52.000	52.600	51.000	51.100	45.592	6,507,385
2022-10-31	52.600	53.000	51.600	52.300	46.662	5,733,201
2022-10-28	53.600	54.600	52.600	52.800	47.109	6,164,100
2022-10-27	53.700	54.400	52.700	54.100	48.268	6,265,119
2022-10-26	54.600	54.600	52.700	53.700	47.911	5,679,117
2022-10-25	55.400	55.700	54.300	54.400	48.536	5,175,913
2022-10-24	54.600	56.300	54.600	55.400	49.428	8,839,826
2022-10-21	52.700	54.000	52.600	53.000	47.287	3,921,632
2022-10-20	53.500	53.500	51.600	53.000	47.287	6,591,074
2022-10-19	55.400	55.600	54.300	54.500	48.625	5,480,251
2022-10-18	54.000	55.000	53.800	54.700	48.804	5,885,085
2022-10-17	53.100	53.500	50.200	53.500	47.733	9,507,795
2022-10-14	53.000	54.500	52.600	54.000	48.179	6,634,030
2022-10-13	54.100	54.400	51.300	51.600	46.038	6,940,268
2022-10-12	56.300	56.400	53.600	53.800	48.001	10,141,109
2022-10-11	57.800	58.400	55.700	56.100	50.053	12,043,138
2022-10-07	58.200	59.500	57.900	58.900	52.551	9,148,172
2022-10-06	57.800	58.400	56.200	58.300	52.016	10,459,867
2022-10-05	57.700	58.300	56.900	57.400	51.213	11,314,904
2022-10-04	55.500	56.500	54.100	56.500	50.410	10,517,205
2022-10-03	51.300	54.200	51.300	53.900	48.090	10,638,690
2022-09-30	49.450	51.900	48.900	51.700	46.127	7,587,500
2022-09-29	52.500	52.800	51.000	51.200	45.681	7,143,552
2022-09-28	55.000	55.000	51.000	51.500	45.949	13,280,137
2022-09-27	56.000	56.200	54.600	55.500	49.517	8,859,392
2022-09-26	57.900	57.900	55.200	55.200	49.250	11,637,836
2022-09-23	58.000	59.700	57.600	57.900	51.659	12,468,121
2022-09-22	59.500	60.900	57.500	58.000	51.748	27,037,423
2022-09-21	56.700	60.400	56.600	59.700	53.265	27,167,767
2022-09-20	56.000	56.500	55.400	55.400	49.428	5,497,100
2022-09-19	58.900	58.900	55.100	55.100	49.161	14,651,956
2022-09-16	58.500	59.200	57.900	59.100	52.729	10,713,353
2022-09-15	58.300	59.300	57.300	59.000	52.640	25,576,047
2022-09-14	53.400	57.000	53.200	56.700	50.588	17,742,748
2022-09-13	56.000	56.100	54.300	54.600	48.714	11,787,518
2022-09-12	53.200	56.800	53.200	55.800	49.785	11,284,495
2022-09-08	54.300	54.400	52.200	52.700	47.019	11,454,346
2022-09-07	54.500	54.500	53.300	54.200	48.358	7,232,432
2022-09-06	55.400	56.200	54.700	55.100	49.161	9,822,470
2022-09-05	54.300	55.100	54.100	54.300	48.447	7,090,897
2022-09-02	56.500	56.500	53.700	54.100	48.268	11,618,293
2022-09-01	57.100	57.400	55.500	55.800	49.785	8,356,582
2022-08-31	57.800	58.300	56.600	57.900	51.659	9,499,448
2022-08-30	58.000	58.800	57.800	57.900	51.659	5,612,709
2022-08-29	59.300	59.400	58.000	58.000	51.748	9,890,595
2022-08-26	62.600	63.000	61.700	62.600	55.852	6,159,369
2022-08-25	63.000	63.500	62.100	62.200	55.495	7,359,098
2022-08-24	64.400	64.400	62.800	62.800	56.031	5,222,131
2022-08-23	63.900	65.100	63.600	63.800	56.923	7,005,919
2022-08-22	67.100	67.100	63.600	65.500	58.440	10,714,000
2022-08-19	69.400	69.400	68.100	68.100	60.759	7,243,243
2022-08-18	68.900	70.200	68.600	69.300	61.830	7,700,041
2022-08-17	68.500	69.900	68.500	69.200	61.741	6,583,052
2022-08-16	69.100	69.400	68.300	68.500	61.116	7,279,268
2022-08-15	69.000	69.700	67.300	69.600	62.098	12,632,663
2022-08-12	66.900	69.000	66.700	68.600	61.205	7,062,223
2022-08-11	67.600	67.800	66.700	66.900	59.689	4,787,389
2022-08-10	67.300	68.000	66.800	66.900	59.689	4,642,850
2022-08-09	66.700	67.700	66.400	67.400	60.135	5,267,022

← NewerPage 17 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.