Wisdom Marine Lines Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	79.100	81.900	79.000	81.100	81.100	1,727,110
2026-07-20	77.600	79.700	77.600	79.100	79.100	1,901,114
2026-07-17	81.600	81.900	79.200	79.400	79.400	2,203,898
2026-07-16	84.200	84.200	82.100	82.500	82.500	1,710,343
2026-07-15	84.800	84.800	82.900	83.900	83.900	1,982,478
2026-07-14	86.600	86.600	81.500	83.800	83.800	3,974,587
2026-07-13	83.400	88.000	82.500	84.700	84.700	6,451,826
2026-07-10	83.000	83.000	83.000	83.000	83.000	0
2026-07-09	80.000	83.000	79.400	83.000	83.000	7,920,154
2026-07-08	79.100	81.400	79.100	80.000	80.000	3,982,519
2026-07-07	77.800	79.700	77.800	79.000	79.000	4,425,613
2026-07-06	76.900	78.900	76.100	78.400	78.400	3,794,728
2026-07-03	71.700	74.400	71.700	74.300	74.300	2,172,390
2026-07-02	71.200	72.200	70.800	71.700	71.700	1,547,042
2026-07-01	73.600	73.600	71.000	71.400	71.400	2,534,259
2026-06-30	72.900	73.300	72.200	72.600	72.600	1,906,000
2026-06-29	72.400	73.100	70.900	72.600	72.600	2,248,305
2026-06-26	75.600	75.900	71.600	71.700	71.700	4,019,103
2026-06-25	76.000	76.300	75.400	76.100	76.100	2,617,688
2026-06-24	76.700	76.800	75.100	75.700	75.700	2,676,686
2026-06-23	77.300	77.400	76.200	76.800	76.800	2,229,699
2026-06-22	77.900	77.900	76.300	77.100	77.100	1,984,258
2026-06-18	76.800	77.400	75.400	77.400	77.400	5,367,917
2026-06-17	78.400	78.400	75.800	77.400	77.400	4,900,213
2026-06-16	79.200	80.700	77.500	78.400	78.400	6,005,231
2026-06-15	79.000	79.800	77.200	79.200	79.200	4,297,498
2026-06-12	78.500	79.700	77.400	78.500	78.500	6,619,284
2026-06-11	76.000	78.300	75.900	78.300	78.300	7,229,011
2026-06-10	77.200	78.200	75.600	76.000	76.000	11,405,443
2026-06-09	78.800	81.500	78.600	80.900	77.400	10,286,674
2026-06-08	78.500	81.800	77.300	78.500	75.104	10,340,091
2026-06-05	78.200	84.000	78.200	80.600	77.113	15,417,937
2026-06-04	78.200	79.800	77.200	78.100	74.721	8,351,927
2026-06-03	77.600	78.100	76.100	77.000	77.000	5,262,558
2026-06-02	78.700	78.700	75.600	77.000	77.000	5,326,500
2026-06-01	75.700	79.800	75.200	78.800	78.800	5,218,457
2026-05-29	78.400	78.400	75.300	75.300	75.300	3,801,801
2026-05-28	76.400	78.400	76.000	76.700	76.700	6,059,911
2026-05-27	74.900	76.900	73.500	75.900	75.900	5,484,442
2026-05-26	74.900	75.600	74.200	74.800	74.800	1,961,315
2026-05-25	72.000	75.500	71.200	75.100	75.100	5,408,947
2026-05-22	72.000	72.200	70.700	71.200	71.200	3,230,042
2026-05-21	72.300	72.400	71.000	71.900	71.900	2,236,250
2026-05-20	70.800	72.400	70.800	71.800	71.800	1,665,250
2026-05-19	72.800	73.200	70.400	70.800	70.800	3,161,387
2026-05-18	72.000	72.900	71.100	72.800	72.800	2,088,800
2026-05-15	75.000	75.300	72.000	72.800	72.800	2,385,071
2026-05-14	74.700	75.800	74.200	74.900	74.900	2,220,456
2026-05-13	73.500	74.700	72.600	73.900	73.900	1,767,272
2026-05-12	74.500	74.500	72.600	73.000	73.000	2,289,133
2026-05-11	75.000	75.600	73.300	74.500	74.500	1,574,546
2026-05-08	77.000	77.400	74.200	74.600	74.600	2,578,322
2026-05-07	77.000	77.600	76.000	76.800	76.800	4,440,619
2026-05-06	75.900	77.300	75.300	76.000	76.000	4,929,212
2026-05-05	73.400	74.600	72.200	74.000	74.000	2,106,279
2026-05-04	72.000	73.600	71.700	73.100	73.100	2,084,471
2026-04-30	71.300	72.000	71.100	71.700	71.700	1,244,254
2026-04-29	71.900	72.200	71.000	71.600	71.600	1,174,205
2026-04-28	72.300	72.500	71.300	71.500	71.500	1,388,400
2026-04-27	72.000	72.400	70.300	72.000	72.000	1,668,435

← NewerPage 2 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.