Wisdom Marine Lines Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	96.300	97.000	94.600	94.600	79.960	16,676,250
2022-05-12	99.400	101.00	94.000	94.500	79.876	31,285,592
2022-05-11	101.50	103.00	96.500	98.000	82.834	30,490,724
2022-05-10	99.900	106.00	99.500	101.00	85.370	43,159,615
2022-05-09	108.00	109.00	100.50	100.50	84.947	36,324,302
2022-05-06	102.00	108.00	101.50	108.00	91.287	38,505,086
2022-05-05	103.00	105.00	100.50	105.00	88.751	54,237,573
2022-05-04	95.200	100.50	95.100	100.50	84.947	46,096,808
2022-05-03	92.200	94.600	90.100	94.600	79.960	18,687,770
2022-04-29	88.100	93.400	87.400	92.200	77.932	24,961,337
2022-04-28	87.300	89.000	85.000	87.000	73.537	14,065,997
2022-04-27	83.200	87.900	81.900	86.000	72.691	20,175,597
2022-04-26	89.900	90.100	85.400	85.400	72.184	19,473,109
2022-04-25	95.100	95.200	88.300	88.300	74.635	29,371,586
2022-04-22	100.00	101.00	96.700	97.800	82.665	39,462,741
2022-04-21	100.00	104.00	99.900	100.50	84.947	45,858,880
2022-04-20	100.00	107.00	98.500	98.600	83.341	88,621,292
2022-04-19	97.000	101.50	96.000	98.500	83.257	43,226,357
2022-04-18	100.50	101.00	95.000	95.800	80.975	26,087,865
2022-04-15	90.700	100.00	89.700	99.300	83.933	41,986,270
2022-04-14	89.500	91.300	89.100	91.100	77.002	9,780,963
2022-04-13	88.200	89.500	88.000	88.400	74.720	4,741,449
2022-04-12	89.700	90.500	86.700	87.700	74.128	9,385,717
2022-04-11	89.000	92.200	88.700	90.500	76.495	14,630,446
2022-04-08	85.500	88.700	85.500	88.500	74.804	7,435,054
2022-04-07	88.100	88.800	84.800	84.800	71.677	7,420,088
2022-04-06	86.500	87.800	85.800	87.500	73.959	2,979,903
2022-04-01	85.500	87.500	85.400	87.500	73.959	3,697,323
2022-03-31	86.500	87.100	85.700	86.400	73.029	4,041,085
2022-03-30	86.800	87.600	85.000	86.900	73.452	6,272,525
2022-03-29	86.500	87.600	85.700	86.300	72.945	5,536,635
2022-03-28	84.100	86.500	83.300	86.500	73.114	6,079,154
2022-03-25	86.900	86.900	83.000	84.700	71.593	6,990,652
2022-03-24	88.400	88.400	86.100	86.400	73.029	4,998,845
2022-03-23	87.300	88.600	87.100	88.000	74.382	4,694,548
2022-03-22	88.100	88.200	86.500	86.700	73.283	4,405,859
2022-03-21	88.900	88.900	87.300	87.800	74.213	4,699,648
2022-03-18	89.200	89.500	87.600	88.300	74.635	6,019,836
2022-03-17	89.600	89.800	87.000	88.500	74.804	7,201,621
2022-03-16	95.300	95.400	86.800	87.500	73.959	17,686,896
2022-03-15	99.800	100.50	92.200	92.200	77.932	22,010,810
2022-03-14	100.00	103.00	99.100	99.400	84.018	27,807,038
2022-03-11	99.500	101.00	96.800	99.500	84.102	38,897,764
2022-03-10	93.900	99.500	92.200	99.500	84.102	52,690,163
2022-03-09	87.900	90.500	87.200	90.500	76.495	11,197,507
2022-03-08	89.000	90.000	84.100	85.900	72.607	9,989,504
2022-03-07	90.900	91.300	88.000	89.900	75.988	11,120,064
2022-03-04	94.300	94.500	91.500	91.500	77.340	16,038,406
2022-03-03	92.900	94.200	92.600	93.500	79.031	16,526,480
2022-03-02	91.800	93.500	90.800	92.000	77.763	10,612,966
2022-03-01	91.500	92.700	90.000	92.700	78.354	11,544,866
2022-02-25	91.800	93.000	89.800	89.900	75.988	16,542,435
2022-02-24	90.500	92.800	89.600	89.800	75.903	15,708,591
2022-02-23	91.000	93.700	89.100	91.900	77.678	22,218,393
2022-02-22	89.500	91.000	86.500	89.500	75.650	12,207,050
2022-02-21	90.300	91.900	88.600	90.000	76.072	17,345,438
2022-02-18	87.500	90.200	87.200	89.900	75.988	13,082,233
2022-02-17	89.000	90.400	86.600	88.500	74.804	14,300,827
2022-02-16	85.100	89.900	84.800	89.600	75.734	19,295,776
2022-02-15	84.000	85.200	83.600	84.300	71.254	7,965,466

← NewerPage 19 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.