Wan Hai Lines Ltd. (TPE:2615)
Taiwan · Delayed Price · Currency is TWD 84.10
-1.60 (-1.87%)
Aug 22, 2025, 1:30 PM CST
Wan Hai Lines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 86.10 | 86.60 | 85.20 | 85.70 | 85.70 | -0.92% | 9,094,842 |
| Aug 20, 2025 | 84.60 | 86.80 | 82.30 | 86.50 | 86.50 | 1.17% | 15,232,229 |
| Aug 19, 2025 | 87.70 | 87.70 | 85.50 | 85.50 | 85.50 | -3.28% | 17,810,493 |
| Aug 18, 2025 | 89.10 | 89.10 | 87.60 | 88.40 | 88.40 | -0.11% | 9,553,622 |
| Aug 15, 2025 | 89.60 | 89.90 | 88.40 | 88.50 | 88.50 | -1.23% | 8,124,091 |
| Aug 14, 2025 | 90.20 | 90.80 | 89.60 | 89.60 | 89.60 | -0.55% | 7,919,619 |
| Aug 13, 2025 | 91.00 | 91.00 | 89.30 | 90.10 | 90.10 | - | 8,938,092 |
| Aug 12, 2025 | 88.30 | 91.30 | 88.30 | 90.10 | 90.10 | 2.27% | 13,452,468 |
| Aug 11, 2025 | 89.20 | 89.20 | 88.00 | 88.10 | 88.10 | -1.01% | 4,269,741 |
| Aug 8, 2025 | 88.20 | 89.30 | 88.00 | 89.00 | 89.00 | 1.25% | 6,090,579 |
| Aug 7, 2025 | 88.30 | 89.00 | 87.80 | 87.90 | 87.90 | 0.11% | 3,891,932 |
| Aug 6, 2025 | 89.20 | 89.40 | 87.40 | 87.80 | 87.80 | -1.13% | 6,334,241 |
| Aug 5, 2025 | 89.20 | 89.40 | 88.50 | 88.80 | 88.80 | 0.23% | 4,725,583 |
| Aug 4, 2025 | 89.40 | 89.50 | 88.10 | 88.60 | 88.60 | -1.77% | 6,615,925 |
| Aug 1, 2025 | 88.00 | 90.90 | 87.20 | 90.20 | 90.20 | 1.69% | 9,536,889 |
| Jul 31, 2025 | 90.90 | 90.90 | 88.60 | 88.70 | 88.70 | -1.99% | 11,050,908 |
| Jul 30, 2025 | 91.20 | 91.20 | 90.00 | 90.50 | 90.50 | -0.22% | 4,743,457 |
| Jul 29, 2025 | 91.50 | 92.00 | 90.60 | 90.70 | 90.70 | -0.87% | 4,717,448 |
| Jul 28, 2025 | 92.00 | 92.00 | 90.40 | 91.50 | 91.50 | -0.11% | 5,485,999 |
| Jul 25, 2025 | 92.00 | 93.40 | 91.50 | 91.60 | 91.60 | -0.22% | 10,177,319 |
| Jul 24, 2025 | 92.10 | 93.70 | 91.80 | 91.80 | 91.80 | 0.66% | 14,500,415 |
| Jul 23, 2025 | 90.40 | 91.70 | 89.50 | 91.20 | 91.20 | 1.90% | 7,283,271 |
| Jul 22, 2025 | 91.50 | 92.00 | 89.50 | 89.50 | 89.50 | -1.97% | 8,236,513 |
| Jul 21, 2025 | 91.90 | 92.40 | 90.70 | 91.30 | 91.30 | -0.65% | 6,972,915 |
| Jul 18, 2025 | 92.90 | 93.40 | 91.80 | 91.90 | 91.90 | -0.43% | 8,775,998 |
| Jul 17, 2025 | 93.10 | 93.20 | 91.70 | 92.30 | 92.30 | -1.07% | 13,407,165 |
| Jul 16, 2025 | 90.00 | 94.50 | 89.40 | 93.30 | 93.30 | 3.67% | 21,180,344 |
| Jul 15, 2025 | 90.50 | 91.00 | 89.00 | 90.00 | 90.00 | - | 6,520,962 |
| Jul 14, 2025 | 89.30 | 90.40 | 88.50 | 90.00 | 90.00 | 1.12% | 6,125,228 |
| Jul 11, 2025 | 89.60 | 90.10 | 89.00 | 89.00 | 89.00 | -0.22% | 5,289,193 |
| Jul 10, 2025 | 90.80 | 90.80 | 89.20 | 89.20 | 89.20 | -2.41% | 8,214,915 |
| Jul 9, 2025 | 89.30 | 91.40 | 88.40 | 91.40 | 91.40 | 2.70% | 7,934,018 |
| Jul 8, 2025 | 89.70 | 89.70 | 88.10 | 89.00 | 89.00 | -1.11% | 7,637,853 |
| Jul 7, 2025 | 89.60 | 90.40 | 86.70 | 90.00 | 90.00 | -0.11% | 9,905,191 |
| Jul 4, 2025 | 93.20 | 93.40 | 90.10 | 90.10 | 90.10 | -2.70% | 8,341,435 |
| Jul 3, 2025 | 92.10 | 93.00 | 91.70 | 92.60 | 92.60 | 0.65% | 7,015,168 |
| Jul 2, 2025 | 90.90 | 92.70 | 90.90 | 92.00 | 92.00 | 0.88% | 10,304,900 |
| Jul 1, 2025 | 89.80 | 94.20 | 89.80 | 91.20 | 91.20 | 2.47% | 18,865,044 |
| Jun 30, 2025 | 92.10 | 92.60 | 88.90 | 89.00 | 89.00 | -3.26% | 13,268,594 |
| Jun 27, 2025 | 93.80 | 94.10 | 92.00 | 92.00 | 92.00 | -1.60% | 11,393,476 |
| Jun 26, 2025 | 95.50 | 95.60 | 93.50 | 93.50 | 93.50 | -1.89% | 11,678,135 |
| Jun 25, 2025 | 95.60 | 96.50 | 94.60 | 95.30 | 95.30 | 0.74% | 8,326,733 |
| Jun 24, 2025 | 95.70 | 98.70 | 94.50 | 94.60 | 94.60 | -2.77% | 15,342,728 |
| Jun 23, 2025 | 98.50 | 98.90 | 97.00 | 97.30 | 93.80 | -2.41% | 10,181,709 |
| Jun 20, 2025 | 101.00 | 102.00 | 97.70 | 99.70 | 96.11 | -0.10% | 17,687,892 |
| Jun 19, 2025 | 103.50 | 105.00 | 99.80 | 99.80 | 96.21 | -3.11% | 10,974,915 |
| Jun 18, 2025 | 102.00 | 104.50 | 100.50 | 103.00 | 99.30 | 1.48% | 13,434,279 |
| Jun 17, 2025 | 101.00 | 102.00 | 99.20 | 101.50 | 97.85 | - | 17,011,506 |
| Jun 16, 2025 | 101.00 | 102.00 | 100.00 | 101.50 | 97.85 | 0.50% | 11,064,817 |
| Jun 13, 2025 | 103.00 | 105.50 | 100.00 | 101.00 | 97.37 | -1.46% | 26,274,554 |