Taiwan - Delayed Quote TWD

Wan Hai Lines Ltd. (2615.TW)

43.25 +0.35 (+0.82%)
At close: 1:30 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 42.80 44.80 42.80 43.25 43.25 13,674,777
Apr 18, 2024 42.80 43.50 42.70 42.90 42.90 5,907,313
Apr 17, 2024 43.10 43.45 42.80 42.80 42.80 4,815,588
Apr 16, 2024 45.00 45.05 42.90 42.90 42.90 9,507,346
Apr 15, 2024 45.00 45.50 44.30 45.10 45.10 5,639,129
Apr 12, 2024 45.00 45.30 44.55 45.00 45.00 4,566,616
Apr 11, 2024 44.50 45.20 44.50 44.80 44.80 3,623,037
Apr 10, 2024 45.10 45.25 44.45 44.50 44.50 6,064,571
Apr 9, 2024 44.20 45.10 44.20 44.95 44.95 7,106,870
Apr 8, 2024 43.75 44.30 43.20 44.10 44.10 6,083,440
Apr 3, 2024 44.05 44.10 43.65 43.65 43.65 5,394,490
Apr 2, 2024 44.70 44.70 43.95 44.05 44.05 4,368,922
Apr 1, 2024 44.30 44.70 44.15 44.55 44.55 3,005,049
Mar 29, 2024 44.20 44.55 44.10 44.25 44.25 1,723,000
Mar 28, 2024 44.65 44.80 44.00 44.00 44.00 5,058,072
Mar 27, 2024 44.55 44.75 44.45 44.45 44.45 2,962,787
Mar 26, 2024 45.50 45.50 44.15 44.55 44.55 5,996,893
Mar 25, 2024 45.25 45.70 45.25 45.40 45.40 3,955,657
Mar 22, 2024 45.15 45.35 44.40 45.30 45.30 6,703,290
Mar 21, 2024 45.60 45.90 45.00 45.10 45.10 6,770,000
Mar 20, 2024 45.50 45.90 44.85 45.00 45.00 7,123,523
Mar 19, 2024 45.65 46.30 45.35 45.50 45.50 9,509,550
Mar 18, 2024 45.95 46.15 45.15 45.65 45.65 7,580,428
Mar 15, 2024 46.55 46.55 43.75 46.45 46.45 26,553,904
Mar 14, 2024 48.35 48.35 47.00 47.10 47.10 13,437,361
Mar 13, 2024 49.50 50.20 48.95 49.00 49.00 9,797,523
Mar 12, 2024 49.70 49.75 48.95 49.45 49.45 4,298,961
Mar 11, 2024 49.15 49.80 49.10 49.30 49.30 3,961,729
Mar 8, 2024 48.10 49.95 47.70 48.65 48.65 10,740,576
Mar 7, 2024 48.35 49.00 48.10 48.10 48.10 5,166,580
Mar 6, 2024 49.35 49.75 48.40 48.40 48.40 6,368,722
Mar 5, 2024 49.90 50.40 49.35 49.35 49.35 5,775,522
Mar 4, 2024 49.60 50.30 49.00 49.65 49.65 6,440,852
Mar 1, 2024 50.40 50.40 49.20 49.90 49.90 11,461,509
Feb 29, 2024 48.10 51.20 48.10 50.40 50.40 24,756,437
Feb 27, 2024 48.85 49.20 48.10 48.10 48.10 6,258,285
Feb 26, 2024 49.55 49.60 48.70 48.80 48.80 6,089,455
Feb 23, 2024 50.50 50.60 49.45 49.65 49.65 6,818,692
Feb 22, 2024 49.30 50.20 48.35 50.00 50.00 8,840,075
Feb 21, 2024 49.10 49.85 48.85 49.00 49.00 7,037,897
Feb 20, 2024 48.25 49.15 47.90 48.65 48.65 5,873,859
Feb 19, 2024 47.50 48.00 47.10 47.90 47.90 2,621,756
Feb 16, 2024 47.45 48.00 47.15 47.30 47.30 3,897,105
Feb 15, 2024 47.65 48.00 46.35 47.20 47.20 7,686,607
Feb 5, 2024 48.50 48.50 47.70 47.75 47.75 3,513,005
Feb 2, 2024 49.45 49.45 47.60 48.20 48.20 9,599,911
Feb 1, 2024 48.90 50.20 48.90 49.65 49.65 4,928,379
Jan 31, 2024 49.70 50.30 48.90 48.90 48.90 3,936,109
Jan 30, 2024 50.30 50.30 49.40 49.45 49.45 3,750,589
Jan 29, 2024 49.75 50.20 49.55 50.00 50.00 2,162,347
Jan 26, 2024 49.75 50.20 49.35 49.75 49.75 4,248,706
Jan 25, 2024 50.80 50.80 49.55 49.75 49.75 7,211,658
Jan 24, 2024 50.50 51.30 50.10 50.50 50.50 4,900,299
Jan 23, 2024 51.00 51.70 50.20 50.20 50.20 6,061,576
Jan 22, 2024 50.60 51.00 49.45 50.70 50.70 8,420,698
Jan 19, 2024 52.60 52.80 51.00 51.20 51.20 9,167,137
Jan 18, 2024 51.80 52.90 51.50 52.50 52.50 11,334,031
Jan 17, 2024 51.90 52.70 50.30 51.00 51.00 11,301,897
Jan 16, 2024 52.80 53.30 51.40 52.00 52.00 11,262,460
Jan 15, 2024 53.00 53.90 52.80 52.80 52.80 7,808,303
Jan 12, 2024 52.00 52.90 52.00 52.50 52.50 13,673,003
Jan 11, 2024 50.90 51.50 50.50 50.90 50.90 9,942,892
Jan 10, 2024 51.70 51.90 50.00 50.70 50.70 19,018,372
Jan 9, 2024 54.40 54.50 51.30 52.40 52.40 34,517,432
Jan 8, 2024 57.90 57.90 55.80 56.20 56.20 20,909,269
Jan 5, 2024 57.90 58.10 56.40 57.90 57.90 30,192,182
Jan 4, 2024 55.90 59.30 55.20 57.00 57.00 54,102,416
Jan 3, 2024 55.40 56.30 54.30 55.00 55.00 19,774,891
Jan 2, 2024 57.60 58.60 54.70 54.70 54.70 37,523,374
Dec 29, 2023 55.30 55.90 54.50 55.00 55.00 7,503,113
Dec 28, 2023 56.90 57.20 55.10 55.20 55.20 13,584,121
Dec 27, 2023 56.80 57.90 56.40 56.60 56.60 21,872,683
Dec 26, 2023 54.00 56.30 54.00 56.00 56.00 27,052,611
Dec 25, 2023 58.00 58.90 54.20 54.50 54.50 52,634,205
Dec 22, 2023 60.00 62.10 57.80 60.10 60.10 109,523,273
Dec 21, 2023 54.50 59.90 53.60 59.60 59.60 82,671,619
Dec 20, 2023 52.80 54.60 51.10 54.50 54.50 31,938,319
Dec 19, 2023 53.10 54.10 52.00 52.30 52.30 49,090,945
Dec 18, 2023 52.70 53.80 50.70 52.90 52.90 57,954,790
Dec 15, 2023 49.60 51.00 49.30 50.60 50.60 22,973,514
Dec 14, 2023 50.50 50.60 48.75 49.05 49.05 17,489,043
Dec 13, 2023 52.00 52.10 49.70 50.10 50.10 16,955,856
Dec 12, 2023 52.40 53.80 51.50 51.80 51.80 22,703,673
Dec 11, 2023 52.10 53.60 51.70 52.40 52.40 16,210,189
Dec 8, 2023 50.10 51.10 50.10 51.10 51.10 6,143,192
Dec 7, 2023 50.90 51.20 50.00 50.10 50.10 6,501,234
Dec 6, 2023 51.50 51.50 50.10 51.30 51.30 11,177,676
Dec 5, 2023 52.00 53.00 50.60 52.00 52.00 25,630,804
Dec 4, 2023 49.55 52.80 49.15 52.50 52.50 30,887,364
Dec 1, 2023 46.75 48.70 46.75 48.65 48.65 14,109,686
Nov 30, 2023 46.55 47.50 46.55 46.70 46.70 5,692,585
Nov 29, 2023 47.00 47.05 46.30 46.55 46.55 4,062,043
Nov 28, 2023 46.25 47.20 45.90 47.00 47.00 8,007,200
Nov 27, 2023 45.80 46.30 45.75 46.00 46.00 3,683,986
Nov 24, 2023 45.70 45.80 45.40 45.50 45.50 2,987,744
Nov 23, 2023 45.60 45.85 45.50 45.75 45.75 3,228,618
Nov 22, 2023 46.80 46.80 45.55 45.65 45.65 6,803,288
Nov 21, 2023 47.20 47.25 46.50 46.55 46.55 5,355,687
Nov 20, 2023 47.25 47.25 46.80 46.95 46.95 2,990,380
Nov 17, 2023 47.40 47.80 47.15 47.25 47.25 4,144,284
Nov 16, 2023 47.85 47.85 47.20 47.40 47.40 5,179,194
Nov 15, 2023 46.55 47.90 46.25 47.85 47.85 11,951,372
Nov 14, 2023 46.25 47.80 45.90 46.10 46.10 12,438,732
Nov 13, 2023 45.45 46.75 45.15 45.75 45.75 6,577,488
Nov 10, 2023 46.15 46.15 45.00 45.00 45.00 5,942,182
Nov 9, 2023 46.00 46.75 45.90 46.35 46.35 2,674,956
Nov 8, 2023 46.30 46.65 45.95 46.10 46.10 3,202,338
Nov 7, 2023 47.00 47.30 46.20 46.25 46.25 4,484,783
Nov 6, 2023 46.90 47.45 46.25 47.45 47.45 4,305,211
Nov 3, 2023 47.45 47.95 47.25 47.70 47.70 3,653,784
Nov 2, 2023 46.75 47.25 46.45 47.10 47.10 3,836,915
Nov 1, 2023 46.30 46.85 45.80 46.40 46.40 3,330,037
Oct 31, 2023 47.25 47.45 45.80 46.20 46.20 7,022,939
Oct 30, 2023 45.70 47.45 45.50 47.45 47.45 8,649,114
Oct 27, 2023 44.70 45.80 44.65 45.50 45.50 2,507,508
Oct 26, 2023 44.50 45.05 44.05 44.70 44.70 3,444,004
Oct 25, 2023 44.70 44.95 44.45 44.75 44.75 1,974,661
Oct 24, 2023 44.55 44.80 44.30 44.60 44.60 1,896,212
Oct 23, 2023 44.95 45.20 44.50 44.50 44.50 2,433,934
Oct 20, 2023 45.20 45.20 44.30 44.90 44.90 4,430,110
Oct 19, 2023 44.70 46.10 44.70 45.60 45.60 5,222,245
Oct 18, 2023 44.70 45.20 44.30 44.85 44.85 5,243,060
Oct 17, 2023 44.90 45.40 44.60 44.70 44.70 3,008,669
Oct 16, 2023 44.25 45.25 43.70 45.00 45.00 5,541,640
Oct 13, 2023 45.30 45.55 44.25 44.25 44.25 8,249,840
Oct 12, 2023 45.35 45.85 44.95 45.65 45.65 3,715,653
Oct 11, 2023 47.20 47.20 45.05 45.25 45.25 8,151,019
Oct 6, 2023 47.15 47.30 46.55 46.95 46.95 2,921,925
Oct 5, 2023 46.60 47.30 46.40 46.75 46.75 3,262,939
Oct 4, 2023 45.50 46.60 45.40 46.35 46.35 5,393,037
Oct 3, 2023 47.15 47.35 46.00 46.00 46.00 6,929,325
Oct 2, 2023 48.45 48.45 47.10 47.35 47.35 6,128,696
Sep 28, 2023 48.95 49.45 48.30 48.30 48.30 3,530,262
Sep 27, 2023 48.75 49.80 48.25 48.40 48.40 4,702,359
Sep 26, 2023 49.15 49.30 48.55 48.70 48.70 3,212,913
Sep 25, 2023 49.55 49.60 48.70 49.20 49.20 4,121,056
Sep 22, 2023 49.55 50.30 49.25 49.50 49.50 4,132,115
Sep 21, 2023 51.00 51.50 49.65 49.80 49.80 8,173,811
Sep 20, 2023 50.80 52.30 50.60 51.30 51.30 11,061,966
Sep 19, 2023 50.90 51.30 49.90 50.50 50.50 7,660,526
Sep 18, 2023 50.20 51.20 49.55 50.90 50.90 8,237,273
Sep 15, 2023 49.15 51.80 49.10 50.60 50.60 43,408,186
Sep 14, 2023 47.00 48.85 47.00 48.85 48.85 12,263,544
Sep 13, 2023 46.80 46.80 46.10 46.65 46.65 3,969,485
Sep 12, 2023 45.85 46.80 45.75 46.80 46.80 5,722,580
Sep 11, 2023 46.15 46.50 45.55 46.00 46.00 5,063,522
Sep 8, 2023 46.00 46.80 45.95 46.30 46.30 5,624,231
Sep 7, 2023 45.90 46.30 45.65 45.65 45.65 4,424,032
Sep 6, 2023 47.90 47.90 46.10 46.30 46.30 6,102,670
Sep 5, 2023 46.60 47.50 46.55 47.30 47.30 5,510,142
Sep 4, 2023 45.25 46.80 45.05 46.50 46.50 8,726,444
Sep 1, 2023 45.50 45.55 44.90 44.90 44.90 4,519,423
Aug 31, 2023 46.15 46.55 45.30 45.30 45.30 6,766,678
Aug 30, 2023 45.60 45.90 45.45 45.85 45.85 3,243,560
Aug 29, 2023 46.00 46.10 45.35 45.35 45.35 6,913,703
Aug 28, 2023 46.00 46.35 45.25 46.10 46.10 3,284,460
Aug 25, 2023 45.90 46.45 45.70 45.90 45.90 4,293,269
Aug 24, 2023 47.80 47.80 46.00 46.00 46.00 10,420,050
Aug 23, 2023 49.00 49.65 47.45 47.55 47.55 7,759,961
Aug 22, 2023 49.50 49.50 48.25 48.70 48.70 6,113,959
Aug 21, 2023 50.50 50.50 49.15 49.30 49.30 6,575,496
Aug 18, 2023 48.00 51.80 47.75 50.50 50.50 15,480,026
Aug 17, 2023 47.30 48.00 46.10 47.90 47.90 7,796,030
Aug 16, 2023 48.50 48.80 47.30 47.60 47.60 7,723,642
Aug 15, 2023 49.95 49.95 48.90 49.00 49.00 3,592,620
Aug 14, 2023 50.60 50.60 49.50 49.50 49.50 3,405,759
Aug 11, 2023 50.10 50.60 49.20 50.60 50.60 5,707,826
Aug 10, 2023 50.10 50.30 49.35 50.10 50.10 4,183,702
Aug 9, 2023 50.40 50.60 49.80 50.10 50.10 2,542,682
Aug 8, 2023 50.70 50.80 49.65 50.10 50.10 5,230,053
Aug 7, 2023 51.20 51.20 50.20 50.50 50.50 4,408,476
Aug 4, 2023 51.10 51.80 51.10 51.60 51.60 4,880,998
Aug 2, 2023 50.70 51.50 50.10 51.10 51.10 4,203,321
Aug 1, 2023 50.50 51.40 50.50 51.10 51.10 4,177,823
Jul 31, 2023 52.30 52.40 50.10 50.40 50.40 6,561,245
Jul 28, 2023 50.70 51.80 50.70 51.80 51.80 7,629,719
Jul 27, 2023 50.00 50.60 49.90 50.40 50.40 5,115,286
Jul 26, 2023 49.20 50.20 49.00 49.45 49.45 5,171,233
Jul 25, 2023 49.35 49.70 49.10 49.20 49.20 3,696,752
Jul 24, 2023 50.60 50.70 49.15 49.30 49.30 6,860,989
Jul 21, 2023 51.50 51.70 50.60 50.90 50.90 5,904,311
Jul 20, 2023 50.90 51.90 50.90 51.90 51.90 6,090,431
Jul 19, 2023 50.60 51.70 50.40 50.90 50.90 7,107,483
Jul 18, 2023 51.30 52.00 50.30 50.40 50.40 9,168,375
Jul 17, 2023 50.90 51.40 50.20 51.00 51.00 6,427,843
Jul 14, 2023 49.60 51.00 49.60 50.40 50.40 7,781,103
Jul 13, 2023 51.70 51.80 49.30 49.30 49.30 15,915,021
Jul 12, 2023 53.40 53.60 51.20 51.60 51.60 10,956,226
Jul 11, 2023 53.90 54.30 53.30 53.60 53.60 6,915,687
Jul 10, 2023 56.30 56.30 53.50 53.60 53.60 15,201,975
Jul 7, 2023 57.20 57.60 56.30 56.70 56.70 12,671,450
Jul 6, 2023 57.60 58.40 57.10 57.60 57.60 9,814,098
Jul 5, 2023 58.00 58.50 56.10 57.70 57.70 24,241,563
Jul 4, 2023 59.00 63.40 57.30 57.30 57.30 66,126,502
Jul 3, 2023 5.00 Dividend
Jul 3, 2023 56.20 59.20 55.80 58.90 58.90 35,427,016
Jun 30, 2023 57.70 60.00 57.60 59.00 54.00 20,109,109
Jun 29, 2023 58.40 58.50 57.20 57.30 52.44 8,266,479
Jun 28, 2023 59.80 59.80 58.10 58.40 53.45 5,697,131
Jun 27, 2023 58.80 59.80 58.40 58.80 53.82 4,583,705
Jun 26, 2023 60.20 60.50 58.80 58.80 53.82 7,261,717
Jun 21, 2023 61.00 61.30 59.20 60.20 55.10 8,870,014
Jun 20, 2023 61.40 61.80 60.90 61.00 55.83 3,549,193
Jun 19, 2023 63.00 63.00 61.10 61.10 55.92 6,602,446
Jun 16, 2023 61.80 63.00 61.70 62.60 57.29 9,841,610
Jun 15, 2023 62.40 62.80 61.60 61.70 56.47 5,364,461
Jun 14, 2023 62.00 63.30 61.70 62.20 56.93 8,783,499
Jun 13, 2023 62.50 62.50 61.40 61.80 56.56 7,788,825
Jun 12, 2023 61.90 62.20 60.80 62.10 56.84 8,199,573
Jun 9, 2023 61.80 61.90 60.80 61.80 56.56 9,424,926
Jun 8, 2023 59.90 62.50 59.80 61.50 56.29 19,126,735
Jun 7, 2023 60.00 60.10 59.30 59.80 54.73 8,994,794
Jun 6, 2023 58.50 59.50 58.40 59.50 54.46 10,200,935
Jun 5, 2023 58.30 58.50 57.80 58.00 53.08 5,630,677
Jun 2, 2023 57.70 58.30 57.40 58.10 53.18 8,164,545
Jun 1, 2023 58.30 58.30 56.80 57.10 52.26 11,089,438
May 31, 2023 58.90 59.40 58.00 58.00 53.08 9,620,883
May 30, 2023 60.50 60.50 58.70 58.70 53.73 8,300,971
May 29, 2023 59.50 60.50 59.30 60.00 54.92 5,154,815
May 26, 2023 58.70 59.60 58.50 58.90 53.91 5,156,123
May 25, 2023 60.10 60.10 58.70 58.70 53.73 6,975,494
May 24, 2023 60.10 60.80 60.00 60.10 55.01 3,836,134
May 23, 2023 60.10 60.70 59.90 60.10 55.01 3,378,611
May 22, 2023 60.50 61.00 59.30 60.20 55.10 9,577,180
May 19, 2023 60.00 60.80 59.70 60.30 55.19 7,995,385
May 18, 2023 60.20 60.60 59.60 59.60 54.55 6,611,992
May 17, 2023 60.10 60.40 59.50 60.20 55.10 8,205,805
May 16, 2023 60.10 60.30 59.40 59.60 54.55 6,482,747
May 15, 2023 58.80 60.40 57.80 60.20 55.10 7,075,087
May 12, 2023 58.70 59.50 58.70 59.20 54.18 5,219,703
May 11, 2023 60.70 61.10 59.10 59.10 54.09 12,509,313
May 10, 2023 60.40 62.00 60.10 61.60 56.38 8,444,935
May 9, 2023 59.80 60.60 59.50 60.20 55.10 6,544,636
May 8, 2023 59.60 60.10 59.10 59.40 54.37 5,282,813
May 5, 2023 59.90 60.50 59.30 59.50 54.46 8,807,819
May 4, 2023 60.00 61.30 60.00 60.10 55.01 8,983,629
May 3, 2023 62.70 62.70 60.50 60.50 55.37 13,221,138
May 2, 2023 65.10 65.10 62.90 63.20 57.84 6,712,515
Apr 28, 2023 64.60 65.90 64.50 65.00 59.49 6,840,318
Apr 27, 2023 63.40 63.70 62.50 63.70 58.30 9,568,530
Apr 26, 2023 64.30 64.30 62.70 63.70 58.30 9,891,055
Apr 25, 2023 65.60 66.00 64.00 64.20 58.76 8,973,993
Apr 24, 2023 65.10 65.50 64.60 65.50 59.95 8,629,167
Apr 21, 2023 68.10 68.30 64.70 65.00 59.49 16,025,253
Apr 20, 2023 68.20 69.00 67.70 67.70 61.96 6,744,412
Apr 19, 2023 69.10 69.60 68.00 68.00 62.24 6,478,243

Related Tickers

2609.TW Yang Ming Marine Transport Corporation
45.15
+3.08%
 
2603.TW Evergreen Marine Corporation (Taiwan) Ltd.
172.50
+2.68%
 
2606.TW U-Ming Marine Transport Corporation
55.30
+2.98%
 
2637.TW Wisdom Marine Lines Co., Limited (Cayman)
66.30
+2.47%
 
2605.TW Sincere Navigation Corporation
26.60
+5.77%
 
5608.TW Shih Wei Navigation Co., Ltd.
18.55
+0.82%
 
2617.TW Taiwan Navigation Co., Ltd.
34.70
+1.31%
 
2607.TW Evergreen International Storage & Transport Corporation
30.70
0.00%
 
2611.TW Tze Shin International Co., Ltd.
24.60
-0.40%
 
2641.TWO Franbo Lines Corp.
19.90
+1.53%