Singapore markets closed
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,479.53 +4.44 (+0.08%) Dow
39,149.42 -20.10 (-0.05%) Nasdaq
17,927.21 +47.91 (+0.27%) Bitcoin USD
62,028.43 -752.67 (-1.20%) CMC Crypto 200
1,325.91 -18.60 (-1.38%)
Wan Hai Lines Ltd. (2615.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 86.50 | 87.00 | 84.20 | 84.80 | 84.80 | 34,950,137 |
| 01 Jul 2024 | 89.90 | 90.50 | 83.40 | 86.00 | 86.00 | 50,544,485 |
| 28 Jun 2024 | 89.60 | 90.20 | 88.30 | 88.60 | 88.60 | 26,910,364 |
| 27 Jun 2024 | 89.30 | 90.60 | 88.00 | 89.20 | 89.20 | 35,168,731 |
| 26 Jun 2024 | 92.50 | 92.80 | 88.80 | 89.00 | 89.00 | 45,105,367 |
| 25 Jun 2024 | 90.10 | 91.80 | 88.40 | 91.70 | 91.70 | 56,424,105 |
| 24 Jun 2024 | 92.40 | 93.30 | 87.80 | 88.80 | 88.80 | 62,461,207 |
| 21 Jun 2024 | 95.50 | 98.60 | 92.20 | 92.30 | 92.30 | 120,853,627 |
| 20 Jun 2024 | 91.90 | 94.20 | 91.10 | 92.10 | 92.10 | 59,036,368 |
| 19 Jun 2024 | 89.10 | 95.20 | 88.80 | 90.00 | 90.00 | 84,220,899 |
| 18 Jun 2024 | 90.00 | 91.60 | 88.80 | 88.80 | 88.80 | 47,900,301 |
| 17 Jun 2024 | 94.00 | 94.10 | 88.50 | 89.10 | 89.10 | 93,814,278 |
| 14 Jun 2024 | 86.60 | 92.80 | 85.30 | 92.80 | 92.80 | 70,735,982 |
| 13 Jun 2024 | 86.80 | 88.80 | 83.50 | 84.40 | 84.40 | 54,547,368 |
| 13 Jun 2024 | 1.5 Dividend | |||||
| 12 Jun 2024 | 86.80 | 89.80 | 80.50 | 83.00 | 81.50 | 79,280,149 |
| 11 Jun 2024 | 99.60 | 102.00 | 86.60 | 88.20 | 86.61 | 120,358,907 |
| 07 Jun 2024 | 97.70 | 101.50 | 94.50 | 96.20 | 94.46 | 123,085,093 |
| 06 Jun 2024 | 93.20 | 96.80 | 90.00 | 96.80 | 95.05 | 145,962,501 |
| 05 Jun 2024 | 83.60 | 88.00 | 83.20 | 88.00 | 86.41 | 62,521,161 |
| 04 Jun 2024 | 80.50 | 81.70 | 79.00 | 80.00 | 78.55 | 31,013,932 |
| 03 Jun 2024 | 83.90 | 84.10 | 75.20 | 82.00 | 80.52 | 116,938,034 |
| 31 May 2024 | 89.70 | 90.20 | 79.70 | 79.70 | 78.26 | 28,521,306 |
| 30 May 2024 | 84.60 | 87.70 | 83.70 | 87.50 | 85.92 | 13,886,904 |
| 29 May 2024 | 88.00 | 90.00 | 84.30 | 85.60 | 84.05 | 24,462,784 |
| 28 May 2024 | 82.50 | 88.50 | 82.50 | 87.00 | 85.43 | 29,053,070 |
| 27 May 2024 | 78.00 | 82.30 | 76.00 | 82.10 | 80.62 | 26,608,369 |
| 24 May 2024 | 72.20 | 74.90 | 72.20 | 74.90 | 73.55 | 18,014,065 |
| 23 May 2024 | 72.00 | 72.00 | 70.70 | 71.10 | 69.82 | 5,857,496 |
| 22 May 2024 | 69.80 | 71.50 | 68.40 | 71.20 | 69.91 | 11,293,384 |
| 21 May 2024 | 70.60 | 70.60 | 68.80 | 68.80 | 67.56 | 7,483,693 |
| 20 May 2024 | 70.90 | 70.90 | 69.00 | 70.80 | 69.52 | 9,428,323 |
| 17 May 2024 | 71.90 | 71.90 | 69.50 | 70.00 | 68.73 | 10,707,615 |
| 16 May 2024 | 70.00 | 72.00 | 69.50 | 71.90 | 70.60 | 21,747,338 |
| 15 May 2024 | 69.00 | 71.00 | 67.60 | 70.50 | 69.23 | 103,684,339 |
| 14 May 2024 | 70.30 | 75.00 | 67.90 | 68.40 | 67.16 | 309,245,110 |
| 13 May 2024 | 69.00 | 70.10 | 67.00 | 70.10 | 68.83 | 132,537,177 |
| 10 May 2024 | 59.90 | 63.80 | 59.60 | 63.80 | 62.65 | 95,008,292 |
| 09 May 2024 | 53.80 | 58.00 | 52.90 | 58.00 | 56.95 | 60,560,537 |
| 08 May 2024 | 51.20 | 54.00 | 50.90 | 52.80 | 51.85 | 41,951,548 |
| 07 May 2024 | 50.20 | 51.40 | 49.90 | 50.80 | 49.88 | 16,348,763 |
| 06 May 2024 | 49.55 | 50.40 | 49.05 | 49.80 | 48.90 | 7,538,227 |
| 03 May 2024 | 49.85 | 50.60 | 49.25 | 49.40 | 48.51 | 12,581,143 |
| 02 May 2024 | 51.90 | 52.70 | 49.35 | 49.40 | 48.51 | 32,570,228 |
| 30 Apr 2024 | 49.65 | 50.90 | 48.45 | 50.70 | 49.78 | 19,953,975 |
| 29 Apr 2024 | 50.40 | 50.90 | 49.15 | 49.55 | 48.65 | 26,473,746 |
| 26 Apr 2024 | 45.50 | 49.65 | 45.45 | 48.35 | 47.48 | 33,121,519 |
| 25 Apr 2024 | 45.40 | 45.60 | 45.05 | 45.50 | 44.68 | 3,864,556 |
| 24 Apr 2024 | 45.20 | 45.60 | 44.75 | 45.45 | 44.63 | 7,307,779 |
| 23 Apr 2024 | 44.15 | 45.05 | 43.90 | 44.95 | 44.14 | 7,413,916 |
| 22 Apr 2024 | 44.15 | 45.10 | 43.80 | 43.85 | 43.06 | 12,314,649 |
| 19 Apr 2024 | 42.80 | 44.80 | 42.80 | 43.25 | 42.47 | 13,643,077 |
| 18 Apr 2024 | 42.80 | 43.50 | 42.70 | 42.90 | 42.12 | 5,907,313 |
| 17 Apr 2024 | 43.10 | 43.45 | 42.80 | 42.80 | 42.03 | 4,815,588 |
| 16 Apr 2024 | 45.00 | 45.05 | 42.90 | 42.90 | 42.12 | 9,507,346 |
| 15 Apr 2024 | 45.00 | 45.50 | 44.30 | 45.10 | 44.28 | 5,639,129 |
| 12 Apr 2024 | 45.00 | 45.30 | 44.55 | 45.00 | 44.19 | 4,566,616 |
| 11 Apr 2024 | 44.50 | 45.20 | 44.50 | 44.80 | 43.99 | 3,623,037 |
| 10 Apr 2024 | 45.10 | 45.25 | 44.45 | 44.50 | 43.70 | 6,064,571 |
| 09 Apr 2024 | 44.20 | 45.10 | 44.20 | 44.95 | 44.14 | 7,106,870 |
| 08 Apr 2024 | 43.75 | 44.30 | 43.20 | 44.10 | 43.30 | 6,083,440 |
| 03 Apr 2024 | 44.05 | 44.10 | 43.65 | 43.65 | 42.86 | 5,394,490 |
| 02 Apr 2024 | 44.70 | 44.70 | 43.95 | 44.05 | 43.25 | 4,368,922 |
| 01 Apr 2024 | 44.30 | 44.70 | 44.15 | 44.55 | 43.74 | 3,005,049 |
| 29 Mar 2024 | 44.20 | 44.55 | 44.10 | 44.25 | 43.45 | 1,723,000 |
| 28 Mar 2024 | 44.65 | 44.80 | 44.00 | 44.00 | 43.20 | 5,058,072 |
| 27 Mar 2024 | 44.55 | 44.75 | 44.45 | 44.45 | 43.65 | 2,962,787 |
| 26 Mar 2024 | 45.50 | 45.50 | 44.15 | 44.55 | 43.74 | 5,996,893 |
| 25 Mar 2024 | 45.25 | 45.70 | 45.25 | 45.40 | 44.58 | 3,955,657 |
| 22 Mar 2024 | 45.15 | 45.35 | 44.40 | 45.30 | 44.48 | 6,703,290 |
| 21 Mar 2024 | 45.60 | 45.90 | 45.00 | 45.10 | 44.28 | 6,770,000 |
| 20 Mar 2024 | 45.50 | 45.90 | 44.85 | 45.00 | 44.19 | 7,123,523 |
| 19 Mar 2024 | 45.65 | 46.30 | 45.35 | 45.50 | 44.68 | 9,509,550 |
| 18 Mar 2024 | 45.95 | 46.15 | 45.15 | 45.65 | 44.83 | 7,580,428 |
| 15 Mar 2024 | 46.55 | 46.55 | 43.75 | 46.45 | 45.61 | 26,553,904 |
| 14 Mar 2024 | 48.35 | 48.35 | 47.00 | 47.10 | 46.25 | 13,437,361 |
| 13 Mar 2024 | 49.50 | 50.20 | 48.95 | 49.00 | 48.11 | 9,797,523 |
| 12 Mar 2024 | 49.70 | 49.75 | 48.95 | 49.45 | 48.56 | 4,298,961 |
| 11 Mar 2024 | 49.15 | 49.80 | 49.10 | 49.30 | 48.41 | 3,961,729 |
| 08 Mar 2024 | 48.10 | 49.95 | 47.70 | 48.65 | 47.77 | 10,740,576 |
| 07 Mar 2024 | 48.35 | 49.00 | 48.10 | 48.10 | 47.23 | 5,166,580 |
| 06 Mar 2024 | 49.35 | 49.75 | 48.40 | 48.40 | 47.53 | 6,368,722 |
| 05 Mar 2024 | 49.90 | 50.40 | 49.35 | 49.35 | 48.46 | 5,775,522 |
| 04 Mar 2024 | 49.60 | 50.30 | 49.00 | 49.65 | 48.75 | 6,440,852 |
| 01 Mar 2024 | 50.40 | 50.40 | 49.20 | 49.90 | 49.00 | 11,461,509 |
| 29 Feb 2024 | 48.10 | 51.20 | 48.10 | 50.40 | 49.49 | 24,756,437 |
| 27 Feb 2024 | 48.85 | 49.20 | 48.10 | 48.10 | 47.23 | 6,258,285 |
| 26 Feb 2024 | 49.55 | 49.60 | 48.70 | 48.80 | 47.92 | 6,089,455 |
| 23 Feb 2024 | 50.50 | 50.60 | 49.45 | 49.65 | 48.75 | 6,818,692 |
| 22 Feb 2024 | 49.30 | 50.20 | 48.35 | 50.00 | 49.10 | 8,840,075 |
| 21 Feb 2024 | 49.10 | 49.85 | 48.85 | 49.00 | 48.11 | 7,037,897 |
| 20 Feb 2024 | 48.25 | 49.15 | 47.90 | 48.65 | 47.77 | 5,873,859 |
| 19 Feb 2024 | 47.50 | 48.00 | 47.10 | 47.90 | 47.03 | 2,621,756 |
| 16 Feb 2024 | 47.45 | 48.00 | 47.15 | 47.30 | 46.45 | 3,897,105 |
| 15 Feb 2024 | 47.65 | 48.00 | 46.35 | 47.20 | 46.35 | 7,686,607 |
| 05 Feb 2024 | 48.50 | 48.50 | 47.70 | 47.75 | 46.89 | 3,513,005 |
| 02 Feb 2024 | 49.45 | 49.45 | 47.60 | 48.20 | 47.33 | 9,599,911 |
| 01 Feb 2024 | 48.90 | 50.20 | 48.90 | 49.65 | 48.75 | 4,928,379 |
| 31 Jan 2024 | 49.70 | 50.30 | 48.90 | 48.90 | 48.02 | 3,936,109 |
| 30 Jan 2024 | 50.30 | 50.30 | 49.40 | 49.45 | 48.56 | 3,750,589 |
| *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.