Wisdom Marine Lines Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	64.400	65.700	64.300	64.500	64.500	6,728,425
2025-10-21	64.000	64.200	63.200	63.700	63.700	3,304,950
2025-10-20	64.900	64.900	63.100	63.400	63.400	4,172,697
2025-10-17	65.300	66.500	64.200	64.300	64.300	10,078,500
2025-10-16	64.400	64.700	63.500	64.700	64.700	4,949,986
2025-10-15	66.000	66.600	63.600	63.900	63.900	19,750,523
2025-10-14	63.000	68.200	63.000	66.600	66.600	38,603,094
2025-10-13	60.100	62.500	59.300	62.300	62.300	8,176,834
2025-10-09	58.600	60.900	58.500	60.100	60.100	5,803,230
2025-10-08	58.000	58.600	57.900	58.500	58.500	2,178,210
2025-10-07	57.200	58.100	56.500	58.000	58.000	2,221,195
2025-10-03	56.600	57.300	56.600	57.000	57.000	1,852,252
2025-10-02	57.800	57.800	56.600	56.900	56.900	4,333,503
2025-10-01	58.300	58.600	57.600	58.300	58.300	2,684,801
2025-09-30	58.700	58.900	58.100	58.700	58.700	2,770,300
2025-09-29	59.000	59.000	59.000	59.000	59.000	0
2025-09-26	60.500	60.500	59.000	59.000	59.000	2,921,122
2025-09-25	59.800	61.100	59.600	60.900	60.900	5,007,780
2025-09-24	58.700	59.600	58.500	59.200	59.200	1,831,100
2025-09-23	58.900	58.900	58.100	58.400	58.400	2,722,714
2025-09-22	61.400	61.400	58.500	58.900	58.900	3,980,010
2025-09-19	60.700	61.100	59.600	61.100	61.100	3,256,715
2025-09-18	59.400	60.500	59.400	60.200	60.200	2,409,279
2025-09-17	59.900	60.300	57.900	58.900	58.900	3,179,070
2025-09-16	58.600	60.700	57.900	59.800	59.800	3,481,076
2025-09-15	58.700	59.000	57.900	58.400	58.400	1,519,087
2025-09-12	59.200	59.300	58.600	58.700	58.700	1,845,637
2025-09-11	60.500	60.900	59.000	59.000	59.000	3,177,451
2025-09-10	59.000	60.500	58.900	59.900	59.900	4,432,773
2025-09-09	58.500	58.800	58.200	58.500	58.500	1,574,045
2025-09-08	58.400	58.400	57.600	58.200	58.200	2,092,500
2025-09-05	60.100	60.100	57.900	58.400	58.400	2,502,275
2025-09-04	58.200	59.900	58.200	59.000	59.000	2,651,380
2025-09-03	58.900	59.000	57.600	57.700	57.700	3,911,622
2025-09-02	59.800	59.900	58.500	59.000	59.000	2,733,165
2025-09-01	60.600	61.200	59.400	59.600	59.600	3,102,709
2025-08-29	62.300	62.400	60.600	60.600	60.600	3,814,535
2025-08-28	62.500	63.300	61.800	61.800	61.800	3,441,569
2025-08-27	61.200	62.600	61.100	62.200	62.200	3,678,108
2025-08-26	62.600	62.600	60.500	60.500	60.500	5,512,786
2025-08-25	62.500	63.000	61.300	62.600	62.600	3,229,100
2025-08-22	62.200	62.700	61.300	61.500	61.500	2,898,573
2025-08-21	63.000	63.000	61.900	62.300	62.300	3,392,075
2025-08-20	64.200	64.300	62.000	62.500	62.500	4,796,565
2025-08-19	65.000	65.400	63.100	64.100	64.100	7,731,840
2025-08-18	64.100	65.500	63.500	64.300	64.300	11,462,218
2025-08-15	62.100	63.200	61.200	63.100	63.100	5,686,060
2025-08-14	61.700	63.000	61.500	61.900	61.900	4,715,409
2025-08-13	62.300	62.300	60.800	61.100	61.100	3,796,460
2025-08-12	62.200	62.700	61.500	61.800	61.800	3,271,210
2025-08-11	62.500	63.000	60.900	61.700	61.700	5,401,093
2025-08-08	59.600	61.900	59.300	61.700	61.700	6,595,398
2025-08-07	59.000	59.300	58.500	58.800	58.800	1,371,710
2025-08-06	58.800	59.200	58.500	58.500	58.500	1,386,450
2025-08-05	58.500	59.000	58.000	58.400	58.400	1,533,251
2025-08-04	58.400	59.200	57.700	58.500	58.500	1,469,415
2025-08-01	58.100	59.700	57.500	58.900	58.900	1,844,409
2025-07-31	60.100	60.100	58.300	58.500	58.500	3,213,522
2025-07-30	60.000	60.400	58.600	60.100	60.100	2,729,557
2025-07-29	60.600	61.800	59.800	60.000	60.000	2,663,357

← NewerPage 5 of 21 · 1,219 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.