Wisdom Marine Lines Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	61.900	61.900	60.600	60.700	60.700	4,298,997
2025-07-25	62.000	63.600	61.700	62.000	62.000	13,694,305
2025-07-24	59.900	63.000	59.200	61.600	61.600	14,477,306
2025-07-23	57.200	58.600	57.200	58.300	58.300	2,869,725
2025-07-22	58.200	58.500	56.700	56.700	56.700	3,558,230
2025-07-21	58.200	58.400	57.300	57.600	57.600	2,601,310
2025-07-18	58.000	59.100	57.600	57.800	57.800	4,695,363
2025-07-17	57.800	57.800	56.300	57.200	57.200	3,234,650
2025-07-16	56.900	57.500	56.700	57.000	57.000	3,465,000
2025-07-15	57.500	57.900	55.800	56.500	56.500	3,754,073
2025-07-14	55.800	57.400	55.500	56.700	56.700	4,945,090
2025-07-11	54.200	55.900	54.000	55.500	55.500	4,105,503
2025-07-10	54.100	54.100	53.100	53.400	53.400	1,644,758
2025-07-09	53.700	54.300	53.500	54.000	54.000	1,225,200
2025-07-08	54.400	54.400	53.200	53.600	53.600	1,355,317
2025-07-07	54.600	54.700	52.800	54.200	54.200	1,924,200
2025-07-04	55.300	55.300	54.100	54.500	54.500	3,585,056
2025-07-03	55.300	56.400	55.000	56.000	56.000	2,336,780
2025-07-02	54.800	55.200	54.400	54.800	54.800	1,758,220
2025-07-01	54.300	55.500	54.300	54.600	54.600	2,011,580
2025-06-30	56.200	56.200	54.200	54.200	54.200	2,942,145
2025-06-27	57.000	57.000	55.300	55.900	55.900	2,907,137
2025-06-26	56.200	56.700	55.900	56.300	56.300	2,165,496
2025-06-25	56.500	56.700	55.500	55.700	55.700	2,162,640
2025-06-24	55.800	56.900	55.500	56.000	56.000	4,689,194
2025-06-23	57.200	57.200	54.000	54.800	54.800	6,613,651
2025-06-20	58.500	58.800	56.000	56.400	56.400	7,258,765
2025-06-19	59.900	60.400	58.600	58.600	58.600	3,798,162
2025-06-18	60.200	60.800	59.500	60.100	60.100	3,745,829
2025-06-17	62.300	62.600	60.000	60.200	60.200	10,706,490
2025-06-16	60.700	63.400	60.700	62.600	62.600	8,075,851
2025-06-13	60.800	61.800	60.700	61.200	61.200	9,111,192
2025-06-12	65.700	65.700	64.800	65.500	60.500	9,168,191
2025-06-11	65.300	65.700	64.900	65.700	60.685	8,204,638
2025-06-10	65.000	65.300	64.500	65.300	60.315	6,378,695
2025-06-09	64.300	64.800	63.500	64.800	59.853	5,033,893
2025-06-06	63.500	64.300	62.800	64.300	64.300	6,333,768
2025-06-05	64.500	64.500	62.300	63.100	63.100	11,684,902
2025-06-04	65.100	65.400	64.200	65.000	65.000	7,707,862
2025-06-03	65.100	65.800	64.100	64.800	64.800	11,268,425
2025-06-02	65.100	65.300	64.300	65.100	65.100	5,070,375
2025-05-29	63.100	64.800	63.100	64.800	64.800	5,743,524
2025-05-28	65.200	65.400	62.900	63.100	63.100	8,395,658
2025-05-27	64.100	65.300	64.000	64.500	64.500	6,633,274
2025-05-26	65.100	65.700	64.000	64.000	64.000	11,233,303
2025-05-23	64.300	64.800	63.000	64.500	64.500	9,596,062
2025-05-22	63.500	64.100	62.100	64.100	64.100	6,718,290
2025-05-21	64.400	64.500	63.400	64.100	64.100	6,292,307
2025-05-20	66.500	67.400	64.600	64.600	64.600	11,135,232
2025-05-19	68.400	69.000	65.200	66.400	66.400	23,862,306
2025-05-16	64.000	67.800	63.600	67.000	67.000	22,894,222
2025-05-15	64.800	65.500	63.400	63.400	63.400	9,830,927
2025-05-14	64.200	65.200	63.400	64.400	64.400	9,738,676
2025-05-13	63.700	65.300	62.600	63.900	63.900	14,958,558
2025-05-12	62.100	62.900	61.500	61.600	61.600	8,199,471
2025-05-09	60.600	60.700	60.100	60.400	60.400	2,888,090
2025-05-08	59.900	60.900	59.500	60.600	60.600	4,734,733
2025-05-07	61.000	61.200	59.700	60.300	60.300	10,401,710
2025-05-06	62.000	62.700	61.500	62.300	62.300	5,467,686
2025-05-05	64.500	64.500	60.600	61.500	61.500	11,649,281

← NewerPage 6 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.