Wisdom Marine Lines Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	73.800	73.800	71.000	72.000	72.000	2,531,818
2026-04-23	75.800	76.100	72.200	73.200	73.200	2,774,275
2026-04-22	75.000	75.800	74.600	75.800	75.800	2,694,946
2026-04-21	73.200	75.200	72.700	74.800	74.800	3,015,175
2026-04-20	75.600	75.600	72.300	72.700	72.700	3,384,605
2026-04-17	75.000	76.300	74.600	75.700	75.700	6,206,784
2026-04-16	73.500	74.600	72.700	74.500	74.500	4,443,455
2026-04-15	71.300	73.300	71.100	72.500	72.500	4,739,879
2026-04-14	71.000	71.000	69.800	70.200	70.200	1,690,101
2026-04-13	70.000	71.100	68.300	70.500	70.500	3,140,500
2026-04-10	71.000	71.000	70.000	70.400	70.400	1,088,013
2026-04-09	70.800	70.800	69.500	70.300	70.300	1,969,011
2026-04-08	69.900	69.900	68.400	69.400	69.400	1,766,505
2026-04-07	68.700	68.700	67.700	68.000	68.000	530,420
2026-04-02	69.800	69.800	67.800	67.900	67.900	1,272,015
2026-04-01	68.000	69.400	67.400	69.100	69.100	1,511,020
2026-03-31	69.200	69.200	66.600	67.000	67.000	1,850,000
2026-03-30	68.200	69.600	68.200	68.600	68.600	1,418,200
2026-03-27	68.300	69.500	67.800	69.000	69.000	1,447,230
2026-03-26	70.800	70.800	69.000	69.000	69.000	1,323,604
2026-03-25	70.200	70.500	69.400	70.400	70.400	1,352,160
2026-03-24	68.800	69.700	68.200	69.300	69.300	1,519,070
2026-03-23	69.100	69.100	68.100	68.100	68.100	1,666,470
2026-03-20	71.700	72.000	69.500	70.300	70.300	6,483,779
2026-03-19	72.000	73.800	71.500	71.700	71.700	2,557,536
2026-03-18	72.300	72.300	71.200	71.700	71.700	1,228,602
2026-03-17	71.200	72.000	70.400	71.400	71.400	2,229,771
2026-03-16	67.200	71.400	66.900	70.900	70.900	3,547,588
2026-03-13	68.900	69.000	66.500	66.900	66.900	3,321,157
2026-03-12	67.700	69.600	67.700	69.200	69.200	1,712,793
2026-03-11	68.400	69.000	67.700	68.500	68.500	1,555,010
2026-03-10	68.200	69.200	67.300	68.200	68.200	2,298,554
2026-03-09	67.000	68.000	66.200	66.800	66.800	6,205,509
2026-03-06	71.000	72.000	70.100	70.400	70.400	1,951,565
2026-03-05	73.000	74.700	69.800	71.700	71.700	3,993,350
2026-03-04	77.000	77.000	71.500	71.700	71.700	6,544,495
2026-03-03	73.800	77.000	73.600	75.900	75.900	6,941,146
2026-03-02	76.400	77.200	71.900	73.800	73.800	8,525,192
2026-02-26	72.800	74.100	72.800	72.800	72.800	4,948,147
2026-02-25	72.000	73.900	72.000	72.200	72.200	3,553,991
2026-02-24	71.200	72.700	71.200	72.400	72.400	3,308,699
2026-02-23	71.000	72.300	70.800	70.900	70.900	3,264,367
2026-02-11	69.800	70.500	69.400	70.200	70.200	1,427,518
2026-02-10	70.200	71.000	69.400	69.800	69.800	2,301,300
2026-02-09	69.100	70.000	68.500	70.000	70.000	2,345,777
2026-02-06	68.000	68.600	67.400	68.200	68.200	2,098,228
2026-02-05	69.700	70.300	68.600	69.200	69.200	2,630,229
2026-02-04	69.300	71.400	68.600	71.400	71.400	1,637,213
2026-02-03	69.400	70.900	69.400	69.700	69.700	2,039,399
2026-02-02	72.400	72.500	69.100	69.100	69.100	3,879,970
2026-01-30	72.000	72.500	70.600	70.700	70.700	2,766,074
2026-01-29	72.500	72.900	71.200	71.200	71.200	3,039,367
2026-01-28	74.600	75.900	71.500	72.600	72.600	11,663,447
2026-01-27	72.200	73.500	70.900	70.900	70.900	3,954,500
2026-01-26	71.000	72.000	70.700	71.800	71.800	2,873,485
2026-01-23	73.000	73.000	70.300	71.300	71.300	2,973,556
2026-01-22	73.200	73.800	72.400	72.500	72.500	4,911,555
2026-01-21	71.700	72.500	71.000	72.300	72.300	5,138,774
2026-01-20	71.500	72.000	70.700	71.000	71.000	2,324,391
2026-01-19	71.100	71.800	70.500	71.000	71.000	2,877,421

← NewerPage 3 of 5 · 242 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.