Wan Hai Lines Ltd. (TPE:2615)
Taiwan · Delayed Price · Currency is TWD 77.30
+0.30 (0.39%)
Oct 27, 2025, 2:38 PM CST
Wan Hai Lines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 77.70 | 78.80 | 77.00 | 77.00 | 77.00 | -1.16% | 9,627,756 |
| Oct 22, 2025 | 78.70 | 81.40 | 77.80 | 77.90 | 77.90 | 0.13% | 20,206,317 |
| 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% | 11,840,922 |
| Oct 17, 2025 | 80.50 | 85.00 | 80.00 | 80.20 | 80.20 | 0.88% | 32,338,358 |
| Oct 16, 2025 | 80.00 | 81.00 | 79.40 | 79.50 | 79.50 | -1.24% | 12,791,417 |
| Oct 15, 2025 | 80.90 | 82.50 | 78.80 | 80.50 | 80.50 | -3.94% | 41,601,357 |
| Oct 14, 2025 | 76.30 | 83.80 | 76.30 | 83.80 | 83.80 | 9.97% | 45,693,816 |
| 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 29, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - | - |
| 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 |
| Sep 11, 2025 | 81.60 | 81.60 | 79.00 | 79.00 | 79.00 | -2.35% | 7,723,566 |
| Sep 10, 2025 | 81.00 | 81.80 | 80.20 | 80.90 | 80.90 | -0.37% | 5,870,396 |
| Sep 9, 2025 | 82.50 | 82.70 | 81.20 | 81.20 | 81.20 | -1.22% | 4,201,327 |
| Sep 8, 2025 | 82.00 | 82.40 | 81.70 | 82.20 | 82.20 | - | 3,266,829 |
| Sep 5, 2025 | 82.70 | 82.70 | 81.20 | 82.20 | 82.20 | -0.24% | 4,741,513 |
| Sep 4, 2025 | 81.50 | 82.70 | 80.90 | 82.40 | 82.40 | 2.11% | 5,728,844 |
| Sep 3, 2025 | 80.80 | 81.50 | 80.60 | 80.70 | 80.70 | 0.12% | 3,300,214 |
| Sep 2, 2025 | 81.80 | 82.20 | 80.50 | 80.60 | 80.60 | -0.98% | 6,625,026 |
| Sep 1, 2025 | 84.00 | 84.40 | 81.40 | 81.40 | 81.40 | -1.69% | 7,942,703 |
| Aug 29, 2025 | 84.10 | 84.30 | 82.80 | 82.80 | 82.80 | -1.55% | 8,308,736 |
| Aug 28, 2025 | 83.60 | 86.30 | 83.60 | 84.10 | 84.10 | 0.84% | 11,047,841 |
| Aug 27, 2025 | 83.40 | 84.60 | 83.30 | 83.40 | 83.40 | -0.24% | 6,140,018 |
| Aug 26, 2025 | 84.90 | 84.90 | 83.60 | 83.60 | 83.60 | -0.24% | 8,350,783 |
| Aug 25, 2025 | 84.20 | 84.70 | 83.20 | 83.80 | 83.80 | -0.36% | 7,415,555 |
| Aug 22, 2025 | 85.50 | 85.50 | 84.10 | 84.10 | 84.10 | -1.87% | 7,834,228 |
| Aug 21, 2025 | 86.10 | 86.60 | 85.20 | 85.70 | 85.70 | -0.92% | 9,109,615 |
| 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 |