Wisdom Marine Lines Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 62.000 | 63.300 | 61.300 | 62.500 | 62.500 | 4,509,200 |
| 2025-01-22 | 63.800 | 63.800 | 62.500 | 62.600 | 62.600 | 5,123,872 |
| 2025-01-21 | 63.700 | 64.900 | 63.300 | 63.300 | 63.300 | 3,100,350 |
| 2025-01-20 | 64.700 | 64.700 | 63.700 | 63.700 | 63.700 | 3,420,623 |
| 2025-01-17 | 63.900 | 65.400 | 63.200 | 65.200 | 65.200 | 5,483,416 |
| 2025-01-16 | 64.000 | 64.300 | 63.100 | 63.200 | 63.200 | 3,282,379 |
| 2025-01-15 | 64.500 | 65.500 | 63.400 | 63.500 | 63.500 | 2,957,665 |
| 2025-01-14 | 65.800 | 66.200 | 64.300 | 65.000 | 65.000 | 4,739,516 |
| 2025-01-13 | 65.500 | 66.200 | 64.000 | 65.300 | 65.300 | 6,741,513 |
| 2025-01-10 | 62.600 | 66.300 | 62.200 | 66.000 | 66.000 | 8,551,968 |
| 2025-01-09 | 64.500 | 64.500 | 62.200 | 62.600 | 62.600 | 4,513,550 |
| 2025-01-08 | 64.200 | 65.200 | 63.700 | 64.800 | 64.800 | 2,598,538 |
| 2025-01-07 | 65.800 | 65.800 | 63.900 | 63.900 | 63.900 | 4,656,938 |
| 2025-01-06 | 65.200 | 66.300 | 65.000 | 65.600 | 65.600 | 3,263,837 |
| 2025-01-03 | 66.800 | 67.100 | 64.600 | 64.600 | 64.600 | 4,790,710 |
| 2025-01-02 | 67.400 | 67.700 | 66.000 | 66.400 | 66.400 | 4,603,756 |
| 2024-12-31 | 67.100 | 67.900 | 66.100 | 67.500 | 67.500 | 9,457,710 |
| 2024-12-30 | 66.000 | 67.600 | 65.400 | 67.600 | 67.600 | 9,358,628 |
| 2024-12-27 | 66.100 | 66.500 | 65.200 | 66.500 | 66.500 | 10,110,410 |
| 2024-12-26 | 66.200 | 66.500 | 64.900 | 66.500 | 66.500 | 10,497,478 |
| 2024-12-25 | 65.700 | 66.500 | 64.400 | 66.500 | 66.500 | 10,490,034 |
| 2024-12-24 | 63.900 | 66.600 | 63.900 | 65.300 | 65.300 | 11,904,447 |
| 2024-12-23 | 64.400 | 64.500 | 63.400 | 63.600 | 63.600 | 9,380,140 |
| 2024-12-20 | 64.500 | 65.300 | 63.400 | 63.400 | 63.400 | 10,280,295 |
| 2024-12-19 | 65.200 | 66.700 | 64.300 | 64.300 | 64.300 | 12,597,057 |
| 2024-12-18 | 67.900 | 68.200 | 66.000 | 66.000 | 66.000 | 12,501,700 |
| 2024-12-17 | 67.400 | 68.300 | 66.700 | 67.600 | 67.600 | 12,073,350 |
| 2024-12-16 | 69.700 | 69.700 | 67.000 | 67.200 | 67.200 | 8,732,570 |
| 2024-12-13 | 69.000 | 70.200 | 68.200 | 69.000 | 69.000 | 6,528,252 |
| 2024-12-12 | 70.000 | 70.200 | 68.300 | 69.000 | 69.000 | 7,893,634 |
| 2024-12-11 | 70.800 | 70.900 | 69.600 | 69.600 | 69.600 | 2,968,378 |
| 2024-12-10 | 72.300 | 73.100 | 70.600 | 70.700 | 70.700 | 2,844,757 |
| 2024-12-09 | 71.800 | 73.100 | 71.700 | 72.300 | 72.300 | 3,652,484 |
| 2024-12-06 | 71.700 | 72.700 | 71.600 | 71.700 | 71.700 | 3,856,250 |
| 2024-12-05 | 72.200 | 72.400 | 71.200 | 71.600 | 71.600 | 3,915,745 |
| 2024-12-04 | 73.500 | 73.500 | 70.100 | 71.700 | 71.700 | 8,511,789 |
| 2024-12-03 | 73.200 | 74.200 | 72.600 | 72.900 | 72.900 | 6,414,175 |
| 2024-12-02 | 75.300 | 75.500 | 72.500 | 73.200 | 73.200 | 5,586,653 |
| 2024-11-29 | 74.700 | 75.800 | 74.200 | 74.500 | 74.500 | 3,409,012 |
| 2024-11-28 | 75.400 | 76.200 | 74.700 | 75.100 | 75.100 | 1,799,550 |
| 2024-11-27 | 79.200 | 79.200 | 75.200 | 75.500 | 75.500 | 5,207,610 |
| 2024-11-26 | 78.300 | 79.500 | 78.100 | 79.300 | 79.300 | 2,288,190 |
| 2024-11-25 | 79.900 | 79.900 | 78.200 | 78.800 | 78.800 | 3,886,050 |
| 2024-11-22 | 79.900 | 80.200 | 78.600 | 79.900 | 79.900 | 2,470,165 |
| 2024-11-21 | 79.500 | 80.700 | 78.700 | 79.900 | 79.900 | 4,043,368 |
| 2024-11-20 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 5,206,771 |
| 2024-11-19 | 80.200 | 80.800 | 78.600 | 79.400 | 79.400 | 7,546,450 |
| 2024-11-18 | 81.800 | 81.800 | 79.700 | 80.400 | 80.400 | 4,686,552 |
| 2024-11-15 | 80.400 | 82.300 | 80.400 | 81.000 | 81.000 | 5,879,861 |
| 2024-11-14 | 80.300 | 81.000 | 79.300 | 80.200 | 80.200 | 5,965,119 |
| 2024-11-13 | 80.500 | 80.800 | 78.800 | 79.900 | 79.900 | 4,487,496 |
| 2024-11-12 | 79.100 | 81.500 | 78.100 | 79.600 | 79.600 | 10,453,277 |
| 2024-11-11 | 77.600 | 79.500 | 77.100 | 79.000 | 79.000 | 9,001,389 |
| 2024-11-08 | 76.800 | 77.800 | 75.900 | 76.200 | 76.200 | 3,525,201 |
| 2024-11-07 | 75.500 | 76.700 | 74.600 | 76.700 | 76.700 | 3,672,446 |
| 2024-11-06 | 74.100 | 76.200 | 74.100 | 76.200 | 76.200 | 5,981,875 |
| 2024-11-05 | 73.400 | 74.700 | 72.900 | 74.400 | 74.400 | 4,569,070 |
| 2024-11-04 | 76.000 | 76.000 | 73.800 | 73.800 | 73.800 | 2,782,414 |
| 2024-11-01 | 73.200 | 75.000 | 72.800 | 75.000 | 75.000 | 4,261,309 |
| 2024-10-30 | 72.700 | 74.800 | 72.700 | 73.400 | 73.400 | 3,263,730 |
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.