Wisdom Marine Lines Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	61.400	66.000	61.100	64.500	64.500	19,843,386
2025-04-30	61.700	61.700	60.200	60.400	60.400	6,480,011
2025-04-29	62.500	62.500	61.600	61.700	61.700	4,227,052
2025-04-28	62.100	62.300	61.300	61.800	61.800	3,350,628
2025-04-25	62.400	63.500	61.100	61.200	61.200	7,653,300
2025-04-24	61.900	62.500	61.100	61.500	61.500	5,994,331
2025-04-23	60.700	61.100	60.000	60.700	60.700	6,206,701
2025-04-22	58.900	59.800	58.300	58.400	58.400	5,900,827
2025-04-21	61.600	63.000	59.400	60.000	60.000	19,697,299
2025-04-18	59.200	60.800	59.200	60.100	60.100	8,311,911
2025-04-17	58.900	59.600	57.200	58.900	58.900	4,173,851
2025-04-16	60.800	60.900	59.200	59.400	59.400	6,900,252
2025-04-15	60.200	61.400	59.800	61.200	61.200	8,712,091
2025-04-14	59.200	62.500	59.000	60.000	60.000	17,542,460
2025-04-11	55.900	59.000	50.600	57.600	57.600	25,726,692
2025-04-10	56.200	56.200	55.200	56.200	56.200	11,725,065
2025-04-09	55.000	56.000	51.100	51.100	51.100	14,117,667
2025-04-08	56.700	59.200	56.700	56.700	56.700	12,297,715
2025-04-07	63.000	63.000	63.000	63.000	63.000	653,275
2025-04-02	69.300	70.600	68.600	70.000	70.000	4,237,200
2025-04-01	71.000	71.100	69.700	69.700	69.700	6,062,344
2025-03-31	68.700	72.000	68.700	70.300	70.300	7,908,931
2025-03-28	75.900	75.900	72.000	72.900	72.900	11,788,596
2025-03-27	75.700	78.500	74.800	76.000	76.000	14,302,984
2025-03-26	75.000	76.400	74.500	75.700	75.700	6,054,036
2025-03-25	77.000	77.300	74.400	74.800	74.800	9,482,781
2025-03-24	78.300	78.300	76.300	76.400	76.400	6,328,305
2025-03-21	78.700	79.600	77.000	77.100	77.100	12,247,157
2025-03-20	80.100	80.300	78.200	78.400	78.400	10,776,342
2025-03-19	82.000	84.400	79.800	79.800	79.800	20,336,424
2025-03-18	82.800	83.000	81.100	81.100	81.100	11,565,193
2025-03-17	85.800	86.000	81.900	82.300	82.300	32,058,819
2025-03-14	78.000	85.000	77.300	85.000	85.000	41,764,232
2025-03-13	80.000	80.800	77.100	77.300	77.300	20,598,731
2025-03-12	84.700	84.700	78.600	78.900	78.900	20,545,280
2025-03-11	81.400	84.300	81.000	83.100	83.100	17,849,262
2025-03-10	82.400	83.500	80.200	83.500	83.500	17,425,437
2025-03-07	81.700	86.500	81.700	81.900	81.900	30,422,648
2025-03-06	84.500	86.500	82.800	83.700	83.700	22,143,777
2025-03-05	87.900	87.900	83.000	84.500	84.500	48,901,372
2025-03-04	80.000	87.000	78.600	86.500	86.500	43,638,694
2025-03-03	77.000	80.700	76.000	80.000	80.000	23,735,507
2025-02-27	81.200	88.100	80.700	82.900	82.900	81,131,402
2025-02-26	82.500	83.500	80.100	80.100	80.100	17,973,875
2025-02-25	83.300	84.600	80.200	81.900	81.900	53,360,098
2025-02-24	76.000	81.900	76.000	81.900	81.900	33,781,473
2025-02-21	74.500	76.500	74.200	74.500	74.500	10,045,399
2025-02-20	73.700	76.200	73.700	74.500	74.500	14,931,426
2025-02-19	75.300	75.800	72.900	73.400	73.400	10,169,902
2025-02-18	76.500	76.800	74.500	75.200	75.200	13,067,832
2025-02-17	70.300	75.800	69.800	75.500	75.500	22,972,983
2025-02-14	69.700	71.500	68.500	69.700	69.700	24,302,863
2025-02-13	65.200	69.500	65.100	68.200	68.200	20,341,385
2025-02-12	62.500	66.200	62.500	65.300	65.300	6,680,170
2025-02-11	63.300	63.700	62.600	62.600	62.600	1,521,310
2025-02-10	62.000	64.200	61.700	63.300	63.300	2,392,095
2025-02-07	62.000	62.400	61.700	62.000	62.000	2,112,670
2025-02-06	63.200	63.500	62.500	62.500	62.500	1,976,117
2025-02-05	61.000	63.400	61.000	63.100	63.100	2,355,200
2025-02-04	62.700	63.300	61.300	61.500	61.500	2,715,832

← NewerPage 7 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.