Wan Hai Lines Ltd. (TPE:2615)
Taiwan · Delayed Price · Currency is TWD 82.00
+1.30 (1.61%)
May 29, 2026, 1:30 PM CST
Wan Hai Lines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 81.70 | 82.20 | 80.90 | 82.00 | 82.00 | 1.61% | 8,866,640 |
| May 28, 2026 | 81.80 | 82.40 | 80.30 | 80.70 | 80.70 | -1.34% | 7,318,206 |
| May 27, 2026 | 81.80 | 82.70 | 80.00 | 81.80 | 81.80 | 0.37% | 9,778,040 |
| May 26, 2026 | 83.30 | 83.80 | 81.20 | 81.50 | 81.50 | -2.16% | 10,516,350 |
| May 25, 2026 | 84.40 | 85.30 | 80.90 | 83.30 | 83.30 | -1.19% | 18,668,670 |
| May 22, 2026 | 82.70 | 85.20 | 82.40 | 84.30 | 84.30 | 3.82% | 23,283,486 |
| May 21, 2026 | 81.50 | 82.50 | 80.20 | 81.20 | 81.20 | 0.12% | 10,850,691 |
| May 20, 2026 | 80.00 | 82.50 | 79.10 | 81.10 | 81.10 | 0.87% | 23,500,016 |
| May 19, 2026 | 77.60 | 80.60 | 77.00 | 80.40 | 80.40 | 4.55% | 21,683,676 |
| May 18, 2026 | 74.50 | 78.30 | 74.40 | 76.90 | 76.90 | 3.64% | 16,577,354 |
| May 15, 2026 | 74.80 | 75.90 | 74.00 | 74.20 | 74.20 | -0.80% | 5,759,610 |
| May 14, 2026 | 74.30 | 75.50 | 73.50 | 74.80 | 74.80 | 0.67% | 9,727,716 |
| May 13, 2026 | 77.70 | 78.00 | 74.20 | 74.30 | 74.30 | -3.38% | 12,043,290 |
| May 12, 2026 | 78.40 | 78.40 | 76.90 | 76.90 | 76.90 | -2.04% | 5,766,341 |
| May 11, 2026 | 77.90 | 78.70 | 77.40 | 78.50 | 78.50 | 2.61% | 8,832,680 |
| May 8, 2026 | 78.10 | 78.10 | 76.30 | 76.50 | 76.50 | -2.17% | 7,755,212 |
| May 7, 2026 | 78.00 | 78.20 | 77.40 | 78.20 | 78.20 | 0.51% | 6,669,389 |
| May 6, 2026 | 77.60 | 77.90 | 77.00 | 77.80 | 77.80 | 1.04% | 6,928,494 |
| May 5, 2026 | 76.00 | 77.50 | 75.10 | 77.00 | 77.00 | 1.85% | 6,556,484 |
| May 4, 2026 | 75.80 | 77.80 | 74.90 | 75.60 | 75.60 | 1.34% | 8,222,170 |
| Apr 30, 2026 | 75.10 | 76.00 | 74.50 | 74.60 | 74.60 | -1.45% | 4,808,930 |
| Apr 29, 2026 | 75.90 | 75.90 | 74.40 | 75.70 | 75.70 | 0.93% | 4,173,405 |
| Apr 28, 2026 | 74.60 | 75.60 | 74.50 | 75.00 | 75.00 | 0.54% | 5,065,541 |
| Apr 27, 2026 | 74.30 | 75.30 | 73.70 | 74.60 | 74.60 | 0.54% | 7,235,927 |
| Apr 24, 2026 | 74.00 | 74.70 | 73.70 | 74.20 | 74.20 | 0.41% | 5,723,969 |
| Apr 23, 2026 | 75.20 | 75.70 | 73.60 | 73.90 | 73.90 | -0.81% | 9,564,743 |
| Apr 22, 2026 | 74.40 | 75.00 | 74.00 | 74.50 | 74.50 | 0.68% | 5,804,083 |
| Apr 21, 2026 | 74.20 | 75.20 | 74.00 | 74.00 | 74.00 | 0.41% | 7,808,681 |
| Apr 20, 2026 | 75.70 | 75.70 | 73.70 | 73.70 | 73.70 | -2.12% | 8,584,889 |
| Apr 17, 2026 | 77.20 | 77.20 | 75.30 | 75.30 | 75.30 | -2.08% | 9,844,323 |
| Apr 16, 2026 | 78.00 | 78.20 | 76.20 | 76.90 | 76.90 | -0.90% | 8,137,819 |
| Apr 15, 2026 | 76.30 | 78.00 | 76.30 | 77.60 | 77.60 | 1.84% | 10,214,760 |
| Apr 14, 2026 | 76.50 | 76.70 | 75.80 | 76.20 | 76.20 | -0.39% | 6,901,958 |
| Apr 13, 2026 | 77.70 | 77.70 | 75.50 | 76.50 | 76.50 | -0.78% | 9,080,753 |
| Apr 10, 2026 | 78.30 | 78.60 | 77.10 | 77.10 | 77.10 | -1.53% | 8,378,145 |
| Apr 9, 2026 | 78.20 | 79.60 | 78.00 | 78.30 | 78.30 | -0.63% | 10,615,950 |
| Apr 8, 2026 | 79.90 | 79.90 | 77.60 | 78.80 | 78.80 | -0.76% | 8,690,938 |
| Apr 7, 2026 | 78.50 | 79.70 | 78.10 | 79.40 | 79.40 | 1.79% | 6,364,436 |
| Apr 2, 2026 | 79.50 | 79.50 | 77.80 | 78.00 | 78.00 | -2.26% | 6,662,549 |
| Apr 1, 2026 | 78.20 | 79.80 | 77.40 | 79.80 | 79.80 | 3.50% | 11,468,120 |
| Mar 31, 2026 | 78.50 | 79.80 | 76.50 | 77.10 | 77.10 | -1.41% | 11,898,270 |
| Mar 30, 2026 | 74.70 | 79.80 | 74.50 | 78.20 | 78.20 | 4.13% | 18,895,440 |
| Mar 27, 2026 | 74.60 | 76.80 | 74.30 | 75.10 | 75.10 | 0.81% | 7,282,796 |
| Mar 26, 2026 | 76.00 | 76.20 | 74.50 | 74.50 | 74.50 | -1.32% | 3,618,362 |
| Mar 25, 2026 | 75.50 | 75.80 | 74.60 | 75.50 | 75.50 | 2.03% | 4,245,332 |
| Mar 24, 2026 | 76.10 | 76.10 | 73.80 | 74.00 | 74.00 | -1.07% | 6,428,261 |
| Mar 23, 2026 | 77.10 | 79.10 | 74.80 | 74.80 | 74.80 | -5.32% | 15,284,710 |
| Mar 20, 2026 | 78.60 | 79.20 | 77.80 | 79.00 | 79.00 | 0.64% | 40,747,970 |
| Mar 19, 2026 | 80.00 | 80.90 | 78.50 | 78.50 | 78.50 | -1.75% | 11,020,100 |
| Mar 18, 2026 | 80.00 | 80.00 | 78.60 | 79.90 | 79.90 | 0.76% | 9,539,589 |