Wisdom Marine Lines Co., Limited (Cayman) (2637.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 68.80 | 69.50 | 67.80 | 68.00 | 68.00 | 6,060,462 |
| 28 June 2024 | 2.75 Dividend | |||||
| 27 June 2024 | 70.50 | 71.70 | 69.90 | 71.00 | 68.25 | 5,999,074 |
| 26 June 2024 | 70.80 | 70.90 | 69.90 | 70.10 | 67.38 | 3,268,343 |
| 25 June 2024 | 69.50 | 71.20 | 69.10 | 70.70 | 67.96 | 4,966,819 |
| 24 June 2024 | 70.50 | 70.50 | 69.10 | 69.50 | 66.81 | 2,471,752 |
| 21 June 2024 | 70.90 | 71.80 | 70.00 | 70.00 | 67.29 | 5,006,601 |
| 20 June 2024 | 69.70 | 70.30 | 69.40 | 70.20 | 67.48 | 1,974,922 |
| 19 June 2024 | 69.50 | 70.40 | 69.20 | 69.20 | 66.52 | 3,856,500 |
| 18 June 2024 | 69.70 | 69.70 | 69.00 | 69.30 | 66.62 | 2,370,943 |
| 17 June 2024 | 70.50 | 70.70 | 69.00 | 69.10 | 66.42 | 6,093,540 |
| 14 June 2024 | 70.10 | 71.30 | 69.60 | 70.70 | 67.96 | 4,533,343 |
| 13 June 2024 | 70.10 | 70.90 | 68.10 | 68.90 | 66.23 | 10,719,176 |
| 12 June 2024 | 72.50 | 72.50 | 67.00 | 69.20 | 66.52 | 13,447,645 |
| 11 June 2024 | 78.00 | 79.10 | 71.50 | 72.30 | 69.50 | 12,235,918 |
| 07 June 2024 | 78.10 | 78.60 | 76.20 | 76.90 | 73.92 | 5,288,831 |
| 06 June 2024 | 78.30 | 79.50 | 77.00 | 77.30 | 74.31 | 11,605,550 |
| 05 June 2024 | 75.70 | 77.50 | 75.40 | 76.10 | 73.15 | 6,441,703 |
| 04 June 2024 | 76.80 | 76.80 | 74.60 | 74.80 | 71.90 | 5,507,522 |
| 03 June 2024 | 79.10 | 79.20 | 75.60 | 76.80 | 73.83 | 6,181,416 |
| 31 May 2024 | 77.10 | 78.90 | 76.00 | 77.70 | 74.69 | 11,336,457 |
| 30 May 2024 | 76.90 | 77.50 | 74.70 | 76.60 | 73.63 | 6,689,213 |
| 29 May 2024 | 76.00 | 78.40 | 75.50 | 76.00 | 73.06 | 10,777,406 |
| 28 May 2024 | 73.80 | 76.50 | 73.60 | 75.50 | 72.58 | 9,464,777 |
| 27 May 2024 | 72.30 | 74.30 | 72.10 | 73.70 | 70.85 | 5,080,750 |
| 24 May 2024 | 71.50 | 72.70 | 71.30 | 71.60 | 68.83 | 3,522,410 |
| 23 May 2024 | 72.60 | 73.40 | 71.30 | 71.70 | 68.92 | 5,228,809 |
| 22 May 2024 | 70.80 | 73.50 | 70.50 | 73.30 | 70.46 | 7,073,625 |
| 21 May 2024 | 71.20 | 71.40 | 70.00 | 70.10 | 67.38 | 4,665,195 |
| 20 May 2024 | 71.60 | 72.50 | 69.80 | 70.80 | 68.06 | 8,075,570 |
| 17 May 2024 | 74.50 | 74.50 | 70.70 | 70.80 | 68.06 | 12,814,348 |
| 16 May 2024 | 71.30 | 75.40 | 71.00 | 75.00 | 72.10 | 12,174,469 |
| 15 May 2024 | 73.20 | 73.30 | 70.90 | 71.40 | 68.63 | 12,016,311 |
| 14 May 2024 | 74.10 | 75.60 | 71.70 | 73.90 | 71.04 | 17,842,473 |
| 13 May 2024 | 74.00 | 78.60 | 73.30 | 73.80 | 70.94 | 33,058,822 |
| 10 May 2024 | 71.20 | 74.10 | 69.20 | 73.00 | 70.17 | 25,630,308 |
| 09 May 2024 | 71.30 | 73.80 | 70.60 | 70.60 | 67.87 | 14,002,869 |
| 08 May 2024 | 74.20 | 78.40 | 70.10 | 70.10 | 67.38 | 33,854,549 |
| 07 May 2024 | 70.00 | 72.50 | 69.40 | 71.90 | 69.12 | 15,690,085 |
| 06 May 2024 | 69.60 | 70.30 | 68.30 | 68.70 | 66.04 | 4,654,047 |
| 03 May 2024 | 68.90 | 69.70 | 68.10 | 69.00 | 66.33 | 4,478,784 |
| 02 May 2024 | 68.60 | 69.20 | 67.70 | 67.80 | 65.17 | 3,414,943 |
| 30 Apr 2024 | 69.00 | 69.00 | 67.60 | 68.10 | 65.46 | 4,442,353 |
| 29 Apr 2024 | 69.70 | 71.00 | 68.80 | 68.90 | 66.23 | 7,619,459 |
| 26 Apr 2024 | 67.10 | 69.50 | 66.80 | 68.70 | 66.04 | 6,072,914 |
| 25 Apr 2024 | 67.70 | 68.40 | 67.00 | 67.10 | 64.50 | 3,659,270 |
| 24 Apr 2024 | 68.70 | 68.70 | 66.60 | 67.50 | 64.89 | 9,219,500 |
| 23 Apr 2024 | 68.80 | 69.70 | 67.40 | 69.20 | 66.52 | 11,595,006 |
| 22 Apr 2024 | 67.40 | 70.40 | 66.80 | 69.20 | 66.52 | 25,083,637 |
| 19 Apr 2024 | 64.70 | 67.80 | 63.30 | 66.30 | 63.73 | 16,299,576 |
| 18 Apr 2024 | 63.50 | 64.70 | 62.60 | 64.70 | 62.19 | 5,080,621 |
| 17 Apr 2024 | 63.50 | 64.40 | 63.00 | 63.20 | 60.75 | 4,420,233 |
| 16 Apr 2024 | 66.00 | 66.00 | 62.30 | 62.90 | 60.46 | 8,144,633 |
| 15 Apr 2024 | 66.70 | 67.70 | 65.30 | 66.00 | 63.44 | 8,696,244 |
| 12 Apr 2024 | 65.50 | 66.80 | 63.80 | 66.70 | 64.12 | 11,701,067 |
| 11 Apr 2024 | 63.70 | 64.30 | 62.80 | 64.20 | 61.71 | 5,264,514 |
| 10 Apr 2024 | 63.00 | 64.10 | 62.40 | 63.20 | 60.75 | 6,162,614 |
| 09 Apr 2024 | 58.40 | 64.10 | 58.40 | 63.70 | 61.23 | 15,702,607 |
| 08 Apr 2024 | 58.40 | 58.60 | 57.40 | 58.50 | 56.23 | 3,043,343 |
| 03 Apr 2024 | 57.10 | 57.90 | 56.70 | 57.40 | 55.18 | 2,298,543 |
| 02 Apr 2024 | 58.90 | 58.90 | 56.90 | 57.30 | 55.08 | 6,306,285 |
| 01 Apr 2024 | 58.40 | 59.20 | 58.00 | 58.50 | 56.23 | 2,294,288 |
| 29 Mar 2024 | 58.90 | 59.30 | 57.80 | 58.10 | 55.85 | 2,517,000 |
| 28 Mar 2024 | 59.80 | 60.50 | 58.90 | 58.90 | 56.62 | 2,756,647 |
| 27 Mar 2024 | 59.10 | 60.30 | 58.20 | 60.00 | 57.68 | 3,436,458 |
| 26 Mar 2024 | 62.00 | 62.10 | 59.00 | 59.50 | 57.20 | 3,915,795 |
| 25 Mar 2024 | 61.50 | 62.30 | 61.00 | 61.90 | 59.50 | 2,621,503 |
| 22 Mar 2024 | 60.60 | 61.90 | 59.90 | 61.80 | 59.41 | 4,165,001 |
| 21 Mar 2024 | 61.20 | 61.30 | 60.20 | 60.60 | 58.25 | 3,111,861 |
| 20 Mar 2024 | 61.70 | 62.30 | 60.90 | 61.10 | 58.73 | 4,800,700 |
| 19 Mar 2024 | 60.00 | 61.90 | 60.00 | 61.50 | 59.12 | 7,095,962 |
| 18 Mar 2024 | 59.50 | 59.50 | 57.60 | 58.60 | 56.33 | 6,206,547 |
| 15 Mar 2024 | 60.00 | 60.40 | 58.90 | 58.90 | 56.62 | 10,986,651 |
| 14 Mar 2024 | 60.70 | 61.30 | 60.00 | 60.10 | 57.77 | 2,894,652 |
| 13 Mar 2024 | 61.50 | 61.90 | 60.30 | 60.60 | 58.25 | 4,009,410 |
| 12 Mar 2024 | 61.70 | 62.10 | 60.70 | 61.50 | 59.12 | 4,049,470 |
| 11 Mar 2024 | 61.20 | 61.80 | 60.80 | 61.60 | 59.21 | 3,945,464 |
| 08 Mar 2024 | 60.40 | 62.10 | 60.00 | 60.80 | 58.45 | 8,597,658 |
| 07 Mar 2024 | 59.70 | 60.50 | 59.40 | 59.80 | 57.48 | 4,946,997 |
| 06 Mar 2024 | 61.80 | 62.50 | 59.70 | 60.10 | 57.77 | 7,605,273 |
| 05 Mar 2024 | 62.50 | 62.80 | 60.80 | 61.70 | 59.31 | 5,878,166 |
| 04 Mar 2024 | 61.60 | 62.30 | 60.50 | 62.00 | 59.60 | 7,253,261 |
| 01 Mar 2024 | 61.90 | 61.90 | 59.70 | 61.10 | 58.73 | 8,522,576 |
| 29 Feb 2024 | 60.00 | 62.00 | 60.00 | 61.40 | 59.02 | 15,147,714 |
| 27 Feb 2024 | 60.00 | 60.50 | 58.10 | 58.10 | 55.85 | 11,171,942 |
| 26 Feb 2024 | 56.90 | 60.30 | 56.90 | 59.30 | 57.00 | 13,137,908 |
| 23 Feb 2024 | 57.80 | 57.80 | 56.40 | 56.40 | 54.22 | 4,533,412 |
| 22 Feb 2024 | 55.90 | 57.80 | 54.60 | 56.80 | 54.60 | 10,551,523 |
| 21 Feb 2024 | 55.90 | 57.40 | 55.90 | 56.50 | 54.31 | 15,712,469 |
| 20 Feb 2024 | 54.50 | 55.80 | 54.00 | 54.90 | 52.77 | 8,233,753 |
| 19 Feb 2024 | 53.30 | 54.30 | 53.30 | 53.90 | 51.81 | 5,262,517 |
| 16 Feb 2024 | 52.60 | 53.20 | 52.20 | 53.00 | 50.95 | 3,636,342 |
| 15 Feb 2024 | 51.70 | 52.40 | 51.00 | 52.40 | 50.37 | 3,264,000 |
| 05 Feb 2024 | 51.60 | 51.70 | 50.80 | 51.00 | 49.02 | 1,747,336 |
| 02 Feb 2024 | 52.70 | 52.80 | 51.50 | 51.60 | 49.60 | 3,249,440 |
| 01 Feb 2024 | 51.60 | 53.30 | 51.50 | 53.20 | 51.14 | 5,266,163 |
| 31 Jan 2024 | 52.00 | 52.30 | 51.20 | 51.30 | 49.31 | 1,970,004 |
| 30 Jan 2024 | 52.00 | 52.50 | 51.10 | 52.00 | 49.99 | 2,635,184 |
| 29 Jan 2024 | 51.60 | 52.30 | 51.10 | 52.30 | 50.27 | 1,279,594 |
| 26 Jan 2024 | 52.40 | 52.60 | 51.50 | 51.60 | 49.60 | 1,818,598 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.