Wisdom Marine Lines Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	82.500	84.400	82.300	83.200	70.325	7,332,851
2022-02-11	84.000	84.700	82.700	83.000	70.156	6,733,075
2022-02-10	82.200	85.700	82.200	84.000	71.001	18,937,337
2022-02-09	79.700	81.500	79.600	81.000	68.465	6,738,992
2022-02-08	77.900	80.500	77.500	79.800	67.451	7,661,897
2022-02-07	74.200	79.100	74.200	78.500	66.352	6,474,403
2022-01-26	73.200	75.000	73.200	73.400	62.041	3,081,752
2022-01-25	75.100	75.100	73.000	73.100	61.788	4,385,898
2022-01-24	75.900	76.700	73.000	75.900	64.154	8,027,869
2022-01-21	75.900	77.600	75.500	77.500	65.507	9,926,663
2022-01-20	75.100	76.100	74.600	76.100	64.323	3,364,423
2022-01-19	78.700	80.000	74.500	74.900	63.309	11,649,083
2022-01-18	78.500	79.500	78.000	79.000	66.775	2,720,839
2022-01-17	78.500	78.800	77.700	78.500	66.352	2,541,508
2022-01-14	78.000	79.100	76.400	79.100	66.859	5,337,340
2022-01-13	77.300	79.000	77.300	78.200	66.098	3,252,465
2022-01-12	79.900	80.200	77.500	78.000	65.929	4,717,448
2022-01-11	79.900	80.500	79.000	79.400	67.113	3,344,178
2022-01-10	79.500	80.800	78.600	79.600	67.282	5,002,253
2022-01-07	81.900	82.500	79.300	79.800	67.451	6,323,740
2022-01-06	82.200	83.500	81.600	81.600	68.972	10,729,723
2022-01-05	81.400	82.400	80.600	81.400	68.803	4,859,520
2022-01-04	80.800	81.600	79.900	81.000	68.465	3,445,755
2022-01-03	81.800	82.000	78.500	80.300	67.873	6,518,703
2021-12-30	83.200	83.300	81.200	81.600	68.972	3,952,207
2021-12-29	82.500	83.500	82.400	82.600	69.817	4,786,711
2021-12-28	83.200	84.300	81.900	81.900	69.226	6,429,447
2021-12-27	83.300	83.800	82.500	82.500	69.733	4,419,356
2021-12-24	82.800	83.800	81.600	82.800	69.987	5,612,427
2021-12-23	84.100	85.500	82.300	83.100	70.240	8,247,696
2021-12-22	83.500	84.500	82.700	83.500	70.578	10,019,853
2021-12-21	83.000	85.000	81.500	83.500	70.578	19,368,891
2021-12-20	85.100	85.500	82.000	83.000	70.156	18,315,069
2021-12-17	81.000	86.100	80.500	83.400	70.494	44,658,771
2021-12-16	79.500	80.800	77.100	79.700	67.366	40,243,712
2021-12-15	70.100	77.500	70.000	77.500	65.507	20,213,926
2021-12-14	72.700	73.200	70.500	70.500	59.590	6,463,092
2021-12-13	73.600	74.400	72.500	73.200	61.872	4,792,366
2021-12-10	74.200	74.200	72.100	72.600	61.365	5,990,632
2021-12-09	76.000	77.200	73.900	74.700	63.140	8,367,912
2021-12-08	76.300	78.800	74.900	75.700	63.985	18,632,660
2021-12-07	74.900	75.700	73.500	75.300	63.647	7,739,380
2021-12-06	74.000	75.800	73.900	74.100	62.633	8,691,012
2021-12-03	75.800	76.900	72.900	73.000	61.703	10,992,333
2021-12-02	72.500	76.300	72.300	74.900	63.309	13,254,091
2021-12-01	73.100	73.100	71.700	72.700	61.450	3,497,661
2021-11-30	71.400	73.400	71.300	73.100	61.788	7,023,541
2021-11-29	67.500	71.500	67.400	70.600	59.675	5,351,546
2021-11-26	74.100	74.700	69.700	69.800	58.998	8,835,509
2021-11-25	73.700	74.300	72.500	74.000	62.548	6,078,302
2021-11-24	72.200	73.600	71.800	73.200	61.872	6,214,833
2021-11-23	71.300	72.400	70.900	71.500	60.435	4,683,582
2021-11-22	70.000	72.300	69.800	71.400	60.351	5,950,443
2021-11-19	71.500	71.700	69.500	69.500	58.745	3,922,575
2021-11-18	70.700	71.900	70.200	71.100	60.097	4,080,989
2021-11-17	72.200	72.300	70.400	70.800	59.844	6,941,327
2021-11-16	70.800	73.500	70.500	72.800	61.534	7,626,676
2021-11-15	73.200	73.300	70.500	70.600	59.675	7,733,853
2021-11-12	71.300	73.900	70.400	73.200	61.872	11,174,392
2021-11-11	71.700	73.800	70.300	70.600	59.675	8,144,337

← NewerPage 20 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.