Wan Hai Lines Ltd. (TPE:2615)
Taiwan · Delayed Price · Currency is TWD 80.40
+1.00 (1.26%)
At close: Jul 9, 2026
Wan Hai Lines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 80.00 | 81.30 | 79.20 | 80.40 | 80.40 | 1.26% | 9,902,067 |
| Jul 8, 2026 | 78.00 | 79.40 | 77.80 | 79.40 | 79.40 | 3.12% | 6,604,344 |
| Jul 7, 2026 | 79.40 | 79.40 | 77.00 | 77.00 | 77.00 | -3.75% | 9,278,888 |
| Jul 6, 2026 | 80.20 | 81.50 | 79.40 | 80.00 | 80.00 | 0.25% | 11,466,322 |
| Jul 3, 2026 | 78.50 | 84.40 | 78.50 | 82.80 | 79.80 | 4.94% | 25,104,958 |
| Jul 2, 2026 | 78.60 | 79.70 | 77.80 | 78.90 | 76.04 | 0.77% | 4,978,834 |
| Jul 1, 2026 | 79.90 | 80.30 | 78.20 | 78.30 | 75.46 | -1.14% | 5,624,988 |
| Jun 30, 2026 | 79.30 | 79.40 | 78.40 | 79.20 | 76.33 | 0.76% | 4,926,058 |
| Jun 29, 2026 | 77.80 | 78.60 | 77.00 | 78.60 | 75.75 | 2.48% | 5,336,935 |
| Jun 26, 2026 | 77.90 | 78.30 | 76.60 | 76.70 | 73.92 | -1.54% | 7,793,469 |
| Jun 25, 2026 | 79.00 | 79.60 | 77.90 | 77.90 | 75.08 | -1.14% | 6,960,933 |
| Jun 24, 2026 | 78.70 | 79.50 | 78.30 | 78.80 | 75.94 | 0.13% | 5,173,380 |
| Jun 23, 2026 | 81.00 | 81.20 | 78.70 | 78.70 | 75.85 | -2.24% | 8,928,317 |
| Jun 22, 2026 | 81.00 | 81.90 | 80.30 | 80.50 | 77.58 | 0.12% | 7,035,955 |
| Jun 18, 2026 | 80.50 | 81.50 | 80.00 | 80.40 | 77.49 | - | 9,290,534 |
| Jun 17, 2026 | 81.70 | 82.10 | 80.10 | 80.40 | 77.49 | -1.35% | 10,799,470 |
| Jun 16, 2026 | 82.80 | 83.10 | 81.10 | 81.50 | 78.55 | -2.40% | 12,405,780 |
| Jun 15, 2026 | 87.40 | 87.80 | 83.50 | 83.50 | 80.47 | -1.76% | 12,778,580 |
| Jun 12, 2026 | 84.50 | 87.10 | 84.00 | 85.00 | 81.92 | 1.43% | 12,918,050 |
| Jun 11, 2026 | 84.00 | 84.40 | 82.50 | 83.80 | 80.76 | 0.84% | 7,275,284 |
| Jun 10, 2026 | 85.10 | 85.70 | 83.10 | 83.10 | 80.09 | -1.89% | 11,894,110 |
| Jun 9, 2026 | 84.90 | 85.60 | 83.20 | 84.70 | 81.63 | 0.12% | 10,405,333 |
| Jun 8, 2026 | 83.50 | 84.90 | 82.70 | 84.60 | 81.53 | -1.74% | 16,294,173 |
| Jun 5, 2026 | 85.00 | 87.10 | 84.50 | 86.10 | 82.98 | 2.87% | 26,268,020 |
| Jun 4, 2026 | 83.90 | 84.70 | 82.60 | 83.70 | 80.67 | -0.24% | 9,334,206 |
| Jun 3, 2026 | 84.50 | 85.30 | 83.20 | 83.90 | 80.86 | -0.36% | 11,443,190 |
| Jun 2, 2026 | 84.50 | 84.90 | 82.50 | 84.20 | 81.15 | -0.24% | 11,276,900 |
| Jun 1, 2026 | 83.60 | 85.90 | 83.60 | 84.40 | 81.34 | 2.93% | 17,927,780 |
| May 29, 2026 | 81.70 | 82.20 | 80.90 | 82.00 | 79.03 | 1.61% | 8,866,640 |
| May 28, 2026 | 81.80 | 82.40 | 80.30 | 80.70 | 77.78 | -1.34% | 7,318,206 |
| May 27, 2026 | 81.80 | 82.70 | 80.00 | 81.80 | 78.84 | 0.37% | 9,778,040 |
| May 26, 2026 | 83.30 | 83.80 | 81.20 | 81.50 | 78.55 | -2.16% | 10,516,350 |
| May 25, 2026 | 84.40 | 85.30 | 80.90 | 83.30 | 80.28 | -1.19% | 18,668,670 |
| May 22, 2026 | 82.70 | 85.20 | 82.40 | 84.30 | 81.25 | 3.82% | 23,283,480 |
| May 21, 2026 | 81.50 | 82.50 | 80.20 | 81.20 | 78.26 | 0.12% | 10,850,690 |
| May 20, 2026 | 80.00 | 82.50 | 79.10 | 81.10 | 78.16 | 0.87% | 23,500,010 |
| May 19, 2026 | 77.60 | 80.60 | 77.00 | 80.40 | 77.49 | 4.55% | 21,683,670 |
| May 18, 2026 | 74.50 | 78.30 | 74.40 | 76.90 | 74.11 | 3.64% | 16,577,350 |
| May 15, 2026 | 74.80 | 75.90 | 74.00 | 74.20 | 71.51 | -0.80% | 5,759,610 |
| May 14, 2026 | 74.30 | 75.50 | 73.50 | 74.80 | 72.09 | 0.67% | 9,727,716 |
| May 13, 2026 | 77.70 | 78.00 | 74.20 | 74.30 | 71.61 | -3.38% | 12,043,290 |
| May 12, 2026 | 78.40 | 78.40 | 76.90 | 76.90 | 74.11 | -2.04% | 5,766,341 |
| May 11, 2026 | 77.90 | 78.70 | 77.40 | 78.50 | 75.66 | 2.61% | 8,832,680 |
| May 8, 2026 | 78.10 | 78.10 | 76.30 | 76.50 | 73.73 | -2.17% | 7,755,212 |
| May 7, 2026 | 78.00 | 78.20 | 77.40 | 78.20 | 75.37 | 0.51% | 6,669,389 |
| May 6, 2026 | 77.60 | 77.90 | 77.00 | 77.80 | 74.98 | 1.04% | 6,928,494 |
| May 5, 2026 | 76.00 | 77.50 | 75.10 | 77.00 | 74.21 | 1.85% | 6,556,484 |
| May 4, 2026 | 75.80 | 77.80 | 74.90 | 75.60 | 72.86 | 1.34% | 8,222,170 |
| Apr 30, 2026 | 75.10 | 76.00 | 74.50 | 74.60 | 71.90 | -1.45% | 4,808,930 |
| Apr 29, 2026 | 75.90 | 75.90 | 74.40 | 75.70 | 72.96 | 0.93% | 4,173,405 |