Wan Hai Lines Ltd. (TPE:2615)
Taiwan · Delayed Price · Currency is TWD 81.40
-1.30 (-1.57%)
Nov 27, 2025, 1:35 PM CST
Wan Hai Lines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 79.60 | 83.30 | 79.40 | 82.70 | 82.70 | 5.35% | 28,512,899 |
| Nov 25, 2025 | 80.00 | 80.70 | 78.10 | 78.50 | 78.50 | -1.26% | 24,008,206 |
| Nov 24, 2025 | 80.60 | 81.30 | 77.50 | 79.50 | 79.50 | -0.25% | 42,255,570 |
| Nov 21, 2025 | 82.30 | 83.40 | 78.20 | 79.70 | 79.70 | -2.57% | 49,533,125 |
| Nov 20, 2025 | 83.40 | 84.20 | 81.70 | 81.80 | 81.80 | -0.85% | 36,789,040 |
| Nov 19, 2025 | 84.20 | 85.80 | 81.60 | 82.50 | 82.50 | -0.96% | 47,708,490 |
| Nov 18, 2025 | 82.30 | 85.00 | 82.10 | 83.30 | 83.30 | 2.33% | 43,967,270 |
| Nov 17, 2025 | 82.70 | 83.80 | 80.80 | 81.40 | 81.40 | -1.33% | 25,569,590 |
| Nov 14, 2025 | 84.70 | 86.70 | 82.50 | 82.50 | 82.50 | -1.55% | 40,691,910 |
| Nov 13, 2025 | 82.40 | 84.20 | 82.10 | 83.80 | 83.80 | 2.70% | 16,959,300 |
| Nov 12, 2025 | 82.50 | 84.50 | 81.30 | 81.60 | 81.60 | 3.16% | 29,416,970 |
| Nov 11, 2025 | 80.50 | 80.60 | 79.00 | 79.10 | 79.10 | -1.13% | 9,028,658 |
| Nov 10, 2025 | 82.00 | 82.00 | 79.50 | 80.00 | 80.00 | -3.15% | 12,446,740 |
| Nov 7, 2025 | 82.40 | 83.80 | 82.00 | 82.60 | 82.60 | -0.36% | 10,585,400 |
| Nov 6, 2025 | 82.00 | 83.40 | 81.10 | 82.90 | 82.90 | 2.73% | 11,405,250 |
| Nov 5, 2025 | 81.50 | 81.50 | 80.00 | 80.70 | 80.70 | -1.71% | 10,226,640 |
| Nov 4, 2025 | 81.50 | 82.90 | 80.40 | 82.10 | 82.10 | 0.12% | 11,827,780 |
| Nov 3, 2025 | 83.90 | 85.30 | 81.80 | 82.00 | 82.00 | -0.12% | 23,850,030 |
| Oct 31, 2025 | 85.60 | 87.40 | 82.10 | 82.10 | 82.10 | -6.06% | 48,875,270 |
| Oct 30, 2025 | 80.50 | 87.40 | 80.50 | 87.40 | 87.40 | 9.94% | 63,516,120 |
| Oct 29, 2025 | 78.40 | 80.20 | 77.90 | 79.50 | 79.50 | 2.19% | 13,136,080 |
| Oct 28, 2025 | 77.90 | 78.40 | 77.40 | 77.80 | 77.80 | 0.65% | 5,627,119 |
| Oct 27, 2025 | 77.70 | 78.70 | 76.50 | 77.30 | 77.30 | 0.39% | 9,502,180 |
| Oct 23, 2025 | 77.70 | 78.80 | 77.00 | 77.00 | 77.00 | -1.16% | 9,646,024 |
| Oct 22, 2025 | 78.70 | 81.40 | 77.80 | 77.90 | 77.90 | 0.13% | 20,206,310 |
| Oct 21, 2025 | 80.00 | 80.00 | 77.80 | 77.80 | 77.80 | -1.89% | 12,341,250 |
| Oct 20, 2025 | 81.80 | 82.50 | 79.30 | 79.30 | 79.30 | -1.12% | 11,840,920 |
| Oct 17, 2025 | 80.50 | 85.00 | 80.00 | 80.20 | 80.20 | 0.88% | 32,338,350 |
| Oct 16, 2025 | 80.00 | 81.00 | 79.40 | 79.50 | 79.50 | -1.24% | 12,791,410 |
| Oct 15, 2025 | 80.90 | 82.50 | 78.80 | 80.50 | 80.50 | -3.94% | 41,601,350 |
| Oct 14, 2025 | 76.30 | 83.80 | 76.30 | 83.80 | 83.80 | 9.97% | 45,693,810 |
| Oct 13, 2025 | 74.10 | 76.70 | 73.10 | 76.20 | 76.20 | 2.70% | 9,526,270 |
| Oct 9, 2025 | 73.90 | 74.90 | 73.90 | 74.20 | 74.20 | 0.54% | 4,653,925 |
| Oct 8, 2025 | 73.50 | 74.30 | 73.40 | 73.80 | 73.80 | 0.41% | 3,682,662 |
| Oct 7, 2025 | 73.80 | 74.20 | 73.30 | 73.50 | 73.50 | - | 3,837,244 |
| Oct 3, 2025 | 73.40 | 74.50 | 73.30 | 73.50 | 73.50 | 0.27% | 4,349,788 |
| Oct 2, 2025 | 73.80 | 74.50 | 73.20 | 73.30 | 73.30 | -1.08% | 3,564,678 |
| Oct 1, 2025 | 74.70 | 74.70 | 73.50 | 74.10 | 74.10 | -0.27% | 3,214,266 |
| Sep 30, 2025 | 74.20 | 74.40 | 73.00 | 74.30 | 74.30 | 0.13% | 5,295,856 |
| Sep 26, 2025 | 76.40 | 76.40 | 73.70 | 74.20 | 74.20 | -2.62% | 7,590,030 |
| Sep 25, 2025 | 77.20 | 78.50 | 76.10 | 76.20 | 76.20 | -0.78% | 6,672,616 |
| Sep 24, 2025 | 78.10 | 78.50 | 76.70 | 76.80 | 76.80 | -1.41% | 5,834,546 |
| Sep 23, 2025 | 79.30 | 79.50 | 77.90 | 77.90 | 77.90 | -1.77% | 6,648,855 |
| Sep 22, 2025 | 80.80 | 80.80 | 79.20 | 79.30 | 79.30 | -2.70% | 8,377,843 |
| Sep 19, 2025 | 81.00 | 82.20 | 80.40 | 81.50 | 81.50 | 0.74% | 6,591,901 |
| Sep 18, 2025 | 81.00 | 81.10 | 80.30 | 80.90 | 80.90 | 0.87% | 3,304,730 |
| Sep 17, 2025 | 80.20 | 82.00 | 79.70 | 80.20 | 80.20 | -0.25% | 5,423,328 |
| Sep 16, 2025 | 79.90 | 80.40 | 79.40 | 80.40 | 80.40 | 1.01% | 3,339,868 |
| Sep 15, 2025 | 80.20 | 80.30 | 79.30 | 79.60 | 79.60 | -0.50% | 3,411,488 |
| Sep 12, 2025 | 79.10 | 80.40 | 79.10 | 80.00 | 80.00 | 1.27% | 4,173,257 |