Wisdom Marine Lines Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	71.100	71.800	70.500	71.000	71.000	2,877,421
2026-01-16	71.900	71.900	70.200	70.900	70.900	2,562,530
2026-01-15	71.900	72.000	71.000	71.700	71.700	1,929,530
2026-01-14	70.800	71.600	70.300	71.600	71.600	3,407,043
2026-01-13	72.000	72.000	70.400	71.100	71.100	3,345,149
2026-01-12	70.900	72.000	69.600	71.700	71.700	5,107,542
2026-01-09	70.000	72.300	69.700	71.300	71.300	10,763,985
2026-01-08	69.100	69.700	68.700	69.500	69.500	5,118,105
2026-01-07	66.300	69.100	66.300	68.900	68.900	5,523,798
2026-01-06	65.800	66.800	65.800	66.300	66.300	1,977,829
2026-01-05	68.000	68.000	65.800	65.800	65.800	2,505,373
2026-01-02	68.700	69.300	67.600	67.800	67.800	2,269,150
2025-12-31	68.900	68.900	67.700	67.900	67.900	2,424,300
2025-12-30	68.800	69.100	68.500	68.900	68.900	1,961,150
2025-12-29	70.000	70.000	68.900	69.000	69.000	2,037,605
2025-12-26	68.300	69.300	68.200	69.300	69.300	2,911,060
2025-12-24	68.900	69.500	67.700	68.000	68.000	2,829,634
2025-12-23	68.700	69.700	68.100	69.000	69.000	3,478,653
2025-12-22	67.600	68.700	67.200	68.700	68.700	2,976,518
2025-12-19	67.100	67.600	66.100	67.600	67.600	2,700,946
2025-12-18	68.000	68.300	66.200	67.200	67.200	5,793,780
2025-12-17	66.000	68.400	66.000	68.300	68.300	8,467,326
2025-12-16	65.600	66.200	63.700	66.000	66.000	6,929,689
2025-12-15	65.500	66.400	64.600	65.800	65.800	4,209,741
2025-12-12	66.400	66.500	64.600	64.800	64.800	6,733,899
2025-12-11	66.200	67.600	65.900	66.700	66.700	5,638,130
2025-12-10	68.400	68.400	66.200	66.400	66.400	5,987,943
2025-12-09	67.400	69.200	66.800	69.200	69.200	4,922,651
2025-12-08	67.600	68.200	66.400	67.700	67.700	8,452,245
2025-12-05	70.500	71.500	67.500	68.100	68.100	19,910,124
2025-12-04	73.500	76.000	73.100	73.600	73.600	40,653,460
2025-12-03	69.400	70.300	68.000	69.100	69.100	8,987,350
2025-12-02	68.600	72.500	68.000	69.500	69.500	18,183,459
2025-12-01	66.600	70.500	66.300	68.900	68.900	14,999,029
2025-11-28	66.700	67.700	65.100	65.600	65.600	9,858,732
2025-11-27	67.700	67.700	65.200	65.700	65.700	6,804,808
2025-11-26	68.400	70.000	65.700	67.700	67.700	16,198,856
2025-11-25	63.500	66.800	63.200	65.700	65.700	8,628,979
2025-11-24	63.000	64.400	62.500	64.000	64.000	3,567,065
2025-11-21	65.000	65.400	62.300	62.600	62.600	7,085,758
2025-11-20	64.000	66.600	64.000	65.200	65.200	8,961,171
2025-11-19	64.300	65.400	63.000	63.300	63.300	5,331,451
2025-11-18	63.500	64.800	63.100	63.600	63.600	5,003,147
2025-11-17	62.400	64.300	61.500	63.200	63.200	3,897,000
2025-11-14	62.800	65.300	62.300	62.300	62.300	8,110,142
2025-11-13	63.300	63.600	62.800	62.800	62.800	2,668,519
2025-11-12	63.500	64.500	63.200	63.200	63.200	2,959,320
2025-11-11	63.700	64.300	62.800	62.800	62.800	2,419,427
2025-11-10	63.500	63.600	62.300	63.100	63.100	2,018,515
2025-11-07	64.700	64.800	63.000	63.100	63.100	3,781,214
2025-11-06	64.400	65.000	63.200	64.100	64.100	4,280,152
2025-11-05	62.400	63.000	61.000	62.800	62.800	3,612,556
2025-11-04	63.300	63.800	61.800	62.200	62.200	2,841,956
2025-11-03	63.000	64.300	63.000	63.600	63.600	2,215,094
2025-10-31	66.600	66.600	63.200	63.200	63.200	8,801,956
2025-10-30	63.200	65.800	63.200	65.400	65.400	9,942,051
2025-10-29	63.100	63.500	62.500	63.400	63.400	2,406,026
2025-10-28	62.400	63.200	61.400	63.100	63.100	3,690,500
2025-10-27	63.000	63.100	61.100	62.000	62.000	4,743,212
2025-10-23	64.400	64.400	63.200	63.200	63.200	3,635,622

← NewerPage 4 of 5 · 243 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.