Wisdom Marine Lines Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	101.00	103.50	100.50	101.50	101.50	1,884,892
2026-10-15	103.50	104.00	100.50	101.00	101.00	1,963,954
2026-10-14	102.00	105.00	102.00	103.50	103.50	2,124,437
2026-10-13	101.50	105.00	100.50	103.00	103.00	4,099,253
2026-10-12	99.900	105.00	99.900	102.00	102.00	5,049,878
2026-10-08	96.800	99.600	96.500	98.400	98.400	1,687,131
2026-10-07	99.900	99.900	96.300	96.800	96.800	2,651,070
2026-10-06	99.000	102.50	98.400	100.00	100.00	3,312,223
2026-10-05	99.600	99.600	97.700	97.700	97.700	1,165,613
2026-10-02	95.500	99.100	95.400	98.800	98.800	1,843,242
2026-10-01	96.500	96.500	95.200	95.300	95.300	2,287,678
2026-09-30	95.000	97.300	95.000	96.400	96.400	1,523,258
2026-09-29	99.800	99.900	95.000	95.000	95.000	4,419,115
2026-09-24	100.00	101.00	98.600	100.50	100.50	1,894,522
2026-09-23	102.00	102.00	100.00	100.50	100.50	925,612
2026-09-22	103.00	103.00	100.50	100.50	100.50	2,007,236
2026-09-21	101.00	103.50	100.50	102.50	102.50	1,492,164
2026-09-18	102.00	103.50	100.50	102.00	102.00	2,085,504
2026-09-17	101.50	103.00	100.00	102.00	102.00	3,576,853
2026-09-16	98.000	105.00	97.700	102.50	102.50	7,149,785
2026-09-15	101.00	101.00	95.900	96.900	96.900	3,870,684
2026-09-14	102.00	102.00	99.300	101.00	101.00	3,809,661
2026-09-11	98.300	103.50	98.300	101.00	101.00	6,754,463
2026-09-10	100.00	104.00	100.00	100.50	100.50	4,493,341
2026-09-09	97.300	101.00	96.600	100.50	100.50	2,936,040
2026-09-08	99.300	99.300	97.100	98.100	98.100	1,805,465
2026-09-07	100.50	101.00	97.500	99.200	99.200	2,749,513
2026-09-04	99.900	104.50	97.900	99.800	99.800	6,171,575
2026-09-03	99.600	103.00	98.500	99.800	99.800	7,474,189
2026-09-02	96.600	97.300	94.900	96.300	96.300	2,507,929
2026-09-01	93.300	98.200	92.100	95.600	95.600	4,867,564
2026-08-31	92.900	94.500	91.000	94.100	94.100	4,918,298
2026-08-28	94.600	95.400	90.800	92.100	92.100	4,403,061
2026-08-27	90.400	95.600	90.100	94.600	94.600	6,856,659
2026-08-26	94.000	98.100	90.000	91.200	91.200	11,137,453
2026-08-25	97.800	105.00	94.700	95.500	95.500	35,189,974
2026-08-24	103.00	108.00	96.500	97.100	97.100	21,566,119
2026-08-21	93.500	104.00	93.400	102.00	102.00	17,725,750
2026-08-20	94.700	96.000	90.500	94.700	94.700	9,199,134
2026-08-19	88.900	92.200	87.600	91.800	91.800	11,129,277
2026-08-18	87.000	88.800	86.900	88.700	88.700	3,107,946
2026-08-17	85.500	87.100	85.500	87.000	87.000	1,346,343
2026-08-14	85.100	86.200	83.900	85.700	85.700	1,783,489
2026-08-13	88.300	88.300	85.200	85.200	85.200	1,668,568
2026-08-12	87.300	88.800	86.800	88.000	88.000	1,471,561
2026-08-11	87.400	87.900	86.600	87.300	87.300	1,550,744
2026-08-10	88.300	88.700	87.200	88.100	88.100	2,123,670
2026-08-07	85.800	88.400	85.300	87.900	87.900	3,810,519
2026-08-06	86.200	86.600	84.500	85.500	85.500	2,202,215
2026-08-05	84.400	87.500	84.400	85.400	85.400	3,643,416
2026-08-04	81.600	84.500	81.200	83.900	83.900	3,616,090
2026-08-03	78.500	83.700	78.200	83.000	83.000	2,600,136
2026-07-31	78.600	81.200	78.300	78.300	78.300	2,558,565
2026-07-30	80.900	80.900	77.700	78.100	78.100	1,776,307
2026-07-29	82.900	83.400	77.800	80.400	80.400	2,561,120
2026-07-28	81.100	82.800	79.800	81.900	81.900	2,145,477
2026-07-27	84.500	84.500	81.900	82.300	82.300	2,053,063
2026-07-24	81.800	84.300	81.300	83.800	83.800	2,921,087
2026-07-23	83.800	84.500	81.100	81.300	81.300	2,310,088
2026-07-22	82.400	84.700	81.900	83.600	83.600	3,355,179

Page 1 of 5 · 242 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.