Wisdom Marine Lines Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	67.500	67.500	65.700	66.700	59.510	5,223,506
2022-08-05	66.600	67.700	66.600	67.500	60.224	6,498,159
2022-08-04	67.200	67.700	65.200	66.400	59.243	8,977,100
2022-08-03	67.500	68.200	66.700	67.200	59.956	4,011,788
2022-08-02	67.900	68.200	66.300	68.000	60.670	5,974,937
2022-08-01	68.800	69.000	67.300	68.800	61.384	4,749,183
2022-07-29	68.200	69.800	68.200	68.600	61.205	7,714,070
2022-07-28	69.000	69.000	67.500	68.000	60.670	4,320,891
2022-07-27	67.500	68.500	67.400	68.300	60.938	4,369,705
2022-07-26	67.800	68.400	66.400	67.600	60.313	6,276,995
2022-07-25	69.200	69.400	67.100	68.000	60.670	6,536,500
2022-07-22	68.100	70.300	67.600	69.500	62.008	11,892,224
2022-07-21	68.100	71.800	67.600	68.200	60.848	26,810,367
2022-07-20	68.300	68.400	66.800	67.200	59.956	6,867,646
2022-07-19	67.700	68.700	66.900	67.800	60.492	13,441,790
2022-07-18	66.200	67.400	65.600	66.500	59.332	6,052,815
2022-07-15	66.300	66.300	64.500	65.300	58.261	5,153,345
2022-07-14	64.500	66.400	63.900	66.300	59.153	5,902,391
2022-07-13	66.500	66.700	64.600	64.700	57.726	6,314,728
2022-07-12	65.500	65.600	63.000	64.000	57.101	8,053,162
2022-07-11	67.400	67.800	66.700	67.100	59.867	6,325,010
2022-07-08	66.800	68.200	66.200	67.100	59.867	14,631,308
2022-07-07	65.100	65.900	62.600	65.600	58.529	21,654,003
2022-07-06	66.700	67.300	65.300	65.300	58.261	25,798,682
2022-07-05	63.400	65.500	61.500	64.300	57.369	10,490,114
2022-07-04	62.800	63.500	61.000	62.100	55.406	9,827,003
2022-07-01	65.700	66.400	61.400	61.800	55.138	16,383,379
2022-06-30	67.000	67.700	65.000	65.000	57.993	15,153,312
2022-06-29	69.100	69.800	67.100	67.900	60.581	11,380,840
2022-06-28	70.100	70.900	68.600	70.300	62.722	16,522,657
2022-06-27	68.600	73.400	68.500	71.200	63.525	34,917,587
2022-06-24	67.900	70.400	66.500	66.800	59.599	24,476,881
2022-06-23	68.100	68.700	65.900	66.400	59.243	20,719,299
2022-06-22	72.800	72.800	67.200	68.000	60.670	30,589,979
2022-06-21	73.800	74.200	71.100	73.100	65.220	18,986,702
2022-06-20	79.400	79.400	72.100	72.600	64.774	24,772,700
2022-06-17	79.200	81.000	78.500	78.600	70.127	16,415,700
2022-06-16	85.100	85.500	80.000	80.000	71.377	17,971,901
2022-06-15	85.800	86.600	83.200	83.600	74.588	16,127,605
2022-06-14	87.000	87.700	83.600	85.400	76.194	22,040,365
2022-06-13	88.500	89.800	86.700	87.300	77.890	16,605,445
2022-06-10	91.800	92.900	88.900	91.000	81.191	27,778,843
2022-06-09	97.000	97.000	93.000	93.100	83.064	22,290,586
2022-06-08	100.50	101.50	98.100	98.200	87.615	19,732,060
2022-06-07	104.00	105.50	103.00	104.50	88.328	14,100,387
2022-06-06	104.00	107.50	101.50	102.00	86.215	20,667,309
2022-06-02	102.50	104.50	102.00	103.50	87.483	16,754,845
2022-06-01	98.100	102.00	97.900	102.00	86.215	25,333,129
2022-05-31	98.000	99.400	97.200	97.600	82.496	12,121,033
2022-05-30	98.000	98.300	96.100	97.800	82.665	14,492,081
2022-05-27	100.50	101.00	97.000	97.500	82.412	36,558,633
2022-05-26	98.800	101.00	98.200	100.50	84.947	23,558,506
2022-05-25	98.800	100.50	97.100	97.700	82.581	24,069,110
2022-05-24	98.000	98.700	97.100	97.200	82.158	22,104,783
2022-05-23	95.400	101.50	95.400	97.400	82.327	43,590,520
2022-05-20	93.000	94.700	92.800	93.600	79.115	15,953,109
2022-05-19	91.900	93.000	89.700	91.900	77.678	20,103,418
2022-05-18	92.600	94.300	92.400	93.400	78.946	15,378,145
2022-05-17	95.400	96.500	91.800	91.800	77.594	23,502,309
2022-05-16	95.500	96.000	91.300	95.500	80.721	24,260,956

← NewerPage 18 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.