Wisdom Marine Lines Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 74.400 | 75.200 | 72.700 | 72.700 | 72.700 | 3,768,740 |
| 2024-10-28 | 76.000 | 76.400 | 74.200 | 74.600 | 74.600 | 3,555,750 |
| 2024-10-25 | 72.400 | 75.500 | 72.200 | 75.500 | 75.500 | 6,784,619 |
| 2024-10-24 | 73.000 | 73.400 | 72.000 | 72.400 | 72.400 | 3,217,500 |
| 2024-10-23 | 72.900 | 73.500 | 72.500 | 73.100 | 73.100 | 2,764,578 |
| 2024-10-22 | 73.500 | 73.600 | 72.300 | 72.900 | 72.900 | 3,803,063 |
| 2024-10-21 | 71.900 | 73.600 | 71.900 | 73.600 | 73.600 | 3,397,252 |
| 2024-10-18 | 72.200 | 72.400 | 70.500 | 71.900 | 71.900 | 4,141,726 |
| 2024-10-17 | 73.500 | 73.900 | 72.200 | 72.200 | 72.200 | 4,869,150 |
| 2024-10-16 | 71.600 | 74.100 | 71.600 | 74.100 | 74.100 | 4,053,793 |
| 2024-10-15 | 72.000 | 72.900 | 72.000 | 72.400 | 72.400 | 2,249,717 |
| 2024-10-14 | 71.100 | 72.900 | 71.100 | 72.000 | 72.000 | 2,258,100 |
| 2024-10-11 | 71.700 | 73.400 | 71.000 | 71.000 | 71.000 | 4,127,844 |
| 2024-10-09 | 73.400 | 73.600 | 71.500 | 71.600 | 71.600 | 5,300,255 |
| 2024-10-08 | 73.300 | 74.700 | 73.100 | 73.700 | 73.700 | 4,367,203 |
| 2024-10-07 | 73.400 | 73.900 | 71.300 | 73.700 | 73.700 | 5,716,642 |
| 2024-10-04 | 76.600 | 76.600 | 72.400 | 73.300 | 73.300 | 13,027,167 |
| 2024-10-01 | 77.700 | 79.500 | 77.000 | 79.000 | 79.000 | 14,749,375 |
| 2024-09-30 | 77.900 | 79.000 | 75.900 | 76.300 | 76.300 | 20,420,995 |
| 2024-09-27 | 72.000 | 77.400 | 72.000 | 76.400 | 76.400 | 19,326,686 |
| 2024-09-26 | 72.200 | 73.400 | 70.600 | 70.600 | 70.600 | 4,890,616 |
| 2024-09-25 | 70.400 | 72.300 | 69.500 | 71.800 | 71.800 | 6,683,095 |
| 2024-09-24 | 68.400 | 71.600 | 68.400 | 70.400 | 70.400 | 9,798,378 |
| 2024-09-23 | 67.700 | 68.200 | 66.900 | 68.100 | 68.100 | 2,062,302 |
| 2024-09-20 | 67.600 | 67.700 | 66.700 | 67.600 | 67.600 | 3,026,150 |
| 2024-09-19 | 65.600 | 66.800 | 64.900 | 66.800 | 66.800 | 2,850,176 |
| 2024-09-18 | 65.400 | 66.100 | 65.000 | 65.300 | 65.300 | 2,584,050 |
| 2024-09-16 | 65.300 | 65.600 | 65.000 | 65.300 | 65.300 | 1,526,060 |
| 2024-09-13 | 65.200 | 65.700 | 64.900 | 65.200 | 65.200 | 2,357,300 |
| 2024-09-12 | 65.700 | 65.800 | 64.900 | 65.000 | 65.000 | 2,194,205 |
| 2024-09-11 | 65.000 | 65.700 | 64.700 | 65.000 | 65.000 | 2,409,382 |
| 2024-09-10 | 64.900 | 65.500 | 64.300 | 64.600 | 64.600 | 2,330,400 |
| 2024-09-09 | 63.900 | 65.000 | 63.500 | 64.500 | 64.500 | 2,228,150 |
| 2024-09-06 | 65.100 | 65.300 | 64.400 | 65.000 | 65.000 | 2,287,321 |
| 2024-09-05 | 65.100 | 67.400 | 64.400 | 65.000 | 65.000 | 4,041,078 |
| 2024-09-04 | 65.300 | 65.300 | 62.600 | 63.600 | 63.600 | 3,763,286 |
| 2024-09-03 | 67.600 | 67.600 | 66.600 | 66.600 | 66.600 | 1,187,400 |
| 2024-09-02 | 67.300 | 67.600 | 66.900 | 67.100 | 67.100 | 1,245,120 |
| 2024-08-30 | 67.700 | 68.500 | 67.200 | 67.200 | 67.200 | 1,876,059 |
| 2024-08-29 | 68.100 | 68.100 | 67.100 | 67.200 | 67.200 | 1,404,050 |
| 2024-08-28 | 68.300 | 69.300 | 67.600 | 67.700 | 67.700 | 1,705,220 |
| 2024-08-27 | 70.000 | 70.500 | 68.200 | 68.300 | 68.300 | 4,085,273 |
| 2024-08-26 | 65.700 | 71.400 | 65.700 | 70.000 | 70.000 | 8,792,801 |
| 2024-08-23 | 65.800 | 65.800 | 64.800 | 65.200 | 65.200 | 1,431,093 |
| 2024-08-22 | 66.600 | 66.700 | 65.500 | 65.800 | 65.800 | 1,509,350 |
| 2024-08-21 | 66.300 | 66.600 | 65.700 | 66.300 | 66.300 | 1,626,109 |
| 2024-08-20 | 67.000 | 67.100 | 66.200 | 66.200 | 66.200 | 1,389,200 |
| 2024-08-19 | 67.200 | 67.400 | 66.500 | 66.700 | 66.700 | 789,350 |
| 2024-08-16 | 67.900 | 68.000 | 66.700 | 66.900 | 66.900 | 2,250,050 |
| 2024-08-15 | 67.900 | 67.900 | 66.900 | 67.100 | 67.100 | 2,182,172 |
| 2024-08-14 | 66.800 | 67.700 | 66.600 | 67.400 | 67.400 | 2,003,136 |
| 2024-08-13 | 67.800 | 67.900 | 66.200 | 66.200 | 66.200 | 2,221,202 |
| 2024-08-12 | 67.300 | 68.000 | 66.700 | 67.500 | 67.500 | 1,543,610 |
| 2024-08-09 | 67.400 | 68.400 | 66.500 | 66.600 | 66.600 | 3,730,060 |
| 2024-08-08 | 67.000 | 68.400 | 66.500 | 66.500 | 66.500 | 2,823,300 |
| 2024-08-07 | 64.500 | 68.500 | 64.300 | 67.900 | 67.900 | 3,305,229 |
| 2024-08-06 | 66.000 | 67.800 | 63.100 | 63.600 | 63.600 | 4,610,043 |
| 2024-08-05 | 67.600 | 67.600 | 63.300 | 63.600 | 63.600 | 3,815,750 |
| 2024-08-02 | 71.000 | 71.700 | 69.100 | 69.100 | 69.100 | 2,845,315 |
| 2024-08-01 | 71.400 | 71.900 | 70.500 | 71.900 | 71.900 | 3,002,571 |
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.