Wan Hai Lines Ltd. (TPE:2615)
Taiwan
· Delayed Price · Currency is TWD 79.20
-1.90 (-2.34%)
Mar 10, 2026, 1:35 PM CST
Wan Hai Lines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 78.10 | 84.80 | 76.60 | 81.10 | 81.10 | 3.18% | 75,213,172 |
| Mar 6, 2026 | 79.60 | 80.50 | 76.90 | 78.60 | 78.60 | -0.13% | 23,609,580 |
| Mar 5, 2026 | 82.00 | 85.20 | 77.90 | 78.70 | 78.70 | -3.44% | 52,073,048 |
| Mar 4, 2026 | 90.00 | 92.40 | 81.50 | 81.50 | 81.50 | -6.32% | 121,525,100 |
| Mar 3, 2026 | 80.40 | 87.60 | 80.40 | 87.00 | 87.00 | 8.89% | 82,726,324 |
| Mar 2, 2026 | 82.40 | 83.90 | 78.30 | 79.90 | 79.90 | 4.58% | 37,560,870 |
| Feb 26, 2026 | 76.40 | 77.60 | 76.40 | 76.40 | 76.40 | - | 10,826,280 |
| Feb 25, 2026 | 75.80 | 76.80 | 75.80 | 76.40 | 76.40 | 0.92% | 7,111,454 |
| Feb 24, 2026 | 76.30 | 77.00 | 75.70 | 75.70 | 75.70 | -0.79% | 5,545,336 |
| Feb 23, 2026 | 76.40 | 77.40 | 76.20 | 76.30 | 76.30 | 1.73% | 7,422,310 |
| Feb 11, 2026 | 75.00 | 75.70 | 74.40 | 75.00 | 75.00 | 0.67% | 4,021,102 |
| Feb 10, 2026 | 74.20 | 74.90 | 74.00 | 74.50 | 74.50 | 0.95% | 3,203,602 |
| Feb 9, 2026 | 74.30 | 74.80 | 73.70 | 73.80 | 73.80 | -0.14% | 2,790,775 |
| Feb 6, 2026 | 74.20 | 74.40 | 73.20 | 73.90 | 73.90 | -1.20% | 4,106,126 |
| Feb 5, 2026 | 75.00 | 75.80 | 74.80 | 74.80 | 74.80 | -0.27% | 3,307,173 |
| Feb 4, 2026 | 74.30 | 75.20 | 73.60 | 75.00 | 75.00 | 1.90% | 4,458,470 |
| Feb 3, 2026 | 74.60 | 74.60 | 73.50 | 73.60 | 73.60 | 0.14% | 3,604,811 |
| Feb 2, 2026 | 74.10 | 74.60 | 73.30 | 73.50 | 73.50 | - | 6,795,655 |
| Jan 30, 2026 | 74.70 | 74.90 | 73.10 | 73.50 | 73.50 | -1.08% | 8,902,523 |
| Jan 29, 2026 | 75.50 | 75.50 | 74.20 | 74.30 | 74.30 | -0.80% | 5,383,620 |
| Jan 28, 2026 | 74.30 | 75.90 | 74.30 | 74.90 | 74.90 | 1.22% | 7,787,496 |
| Jan 27, 2026 | 75.60 | 75.70 | 74.00 | 74.00 | 74.00 | -1.20% | 7,743,980 |
| Jan 26, 2026 | 75.50 | 75.50 | 74.30 | 74.90 | 74.90 | -1.06% | 6,413,724 |
| Jan 23, 2026 | 76.90 | 76.90 | 75.20 | 75.70 | 75.70 | -1.17% | 7,339,719 |
| Jan 22, 2026 | 76.70 | 77.20 | 76.40 | 76.60 | 76.60 | 0.79% | 4,485,445 |
| Jan 21, 2026 | 76.60 | 77.60 | 76.00 | 76.00 | 76.00 | -0.78% | 7,907,124 |
| Jan 20, 2026 | 76.00 | 78.20 | 76.00 | 76.60 | 76.60 | 0.79% | 8,279,918 |
| Jan 19, 2026 | 76.30 | 77.00 | 75.60 | 76.00 | 76.00 | -1.55% | 8,379,926 |
| Jan 16, 2026 | 78.70 | 78.70 | 77.20 | 77.20 | 77.20 | -1.91% | 13,417,340 |
| Jan 15, 2026 | 79.50 | 79.60 | 78.50 | 78.70 | 78.70 | -0.13% | 4,439,516 |
| Jan 14, 2026 | 79.20 | 79.30 | 78.50 | 78.80 | 78.80 | -0.13% | 3,634,156 |
| Jan 13, 2026 | 80.10 | 81.00 | 78.90 | 78.90 | 78.90 | -0.88% | 7,591,700 |
| Jan 12, 2026 | 79.60 | 79.60 | 78.60 | 79.60 | 79.60 | 0.51% | 3,829,379 |
| Jan 9, 2026 | 79.80 | 80.20 | 78.90 | 79.20 | 79.20 | - | 4,575,543 |
| Jan 8, 2026 | 80.50 | 81.00 | 79.00 | 79.20 | 79.20 | -1.61% | 7,849,693 |
| Jan 7, 2026 | 78.40 | 80.70 | 78.30 | 80.50 | 80.50 | 2.94% | 13,410,740 |
| Jan 6, 2026 | 78.50 | 79.10 | 78.20 | 78.20 | 78.20 | -0.26% | 4,613,988 |
| Jan 5, 2026 | 80.00 | 80.00 | 78.00 | 78.40 | 78.40 | -1.51% | 7,707,517 |
| Jan 2, 2026 | 80.10 | 80.80 | 79.30 | 79.60 | 79.60 | 1.02% | 7,846,472 |
| Dec 31, 2025 | 79.70 | 79.70 | 78.70 | 78.80 | 78.80 | -0.88% | 3,538,267 |
| Dec 30, 2025 | 80.10 | 80.10 | 79.00 | 79.50 | 79.50 | -0.87% | 2,992,162 |
| Dec 29, 2025 | 80.50 | 81.00 | 79.80 | 80.20 | 80.20 | 0.50% | 6,740,742 |
| Dec 26, 2025 | 79.60 | 80.30 | 78.70 | 79.80 | 79.80 | 1.40% | 6,551,229 |
| Dec 24, 2025 | 79.00 | 81.50 | 78.60 | 78.70 | 78.70 | 0.25% | 14,771,000 |
| Dec 23, 2025 | 78.60 | 78.90 | 78.20 | 78.50 | 78.50 | 0.38% | 2,817,805 |
| Dec 22, 2025 | 77.70 | 78.60 | 77.60 | 78.20 | 78.20 | 0.26% | 4,382,686 |
| Dec 19, 2025 | 76.60 | 78.00 | 75.80 | 78.00 | 78.00 | 2.09% | 19,634,350 |
| Dec 18, 2025 | 77.50 | 78.10 | 76.20 | 76.40 | 76.40 | -2.05% | 10,048,880 |
| Dec 17, 2025 | 78.70 | 79.10 | 78.00 | 78.00 | 78.00 | -0.13% | 7,903,673 |
| Dec 16, 2025 | 78.40 | 79.90 | 77.80 | 78.10 | 78.10 | -0.76% | 8,847,372 |
| Dec 15, 2025 | 79.50 | 79.80 | 78.50 | 78.70 | 78.70 | 0.64% | 10,173,190 |
| Dec 12, 2025 | 79.30 | 79.30 | 78.20 | 78.20 | 78.20 | -0.26% | 5,827,722 |
| Dec 11, 2025 | 79.20 | 79.70 | 78.30 | 78.40 | 78.40 | -0.25% | 5,840,067 |
| Dec 10, 2025 | 79.60 | 80.10 | 78.50 | 78.60 | 78.60 | -0.13% | 7,936,120 |
| Dec 9, 2025 | 78.70 | 79.10 | 78.20 | 78.70 | 78.70 | -0.25% | 6,032,572 |
| Dec 8, 2025 | 79.40 | 79.40 | 78.60 | 78.90 | 78.90 | -1.00% | 7,494,307 |
| Dec 5, 2025 | 80.50 | 81.10 | 79.60 | 79.70 | 79.70 | -0.99% | 10,088,510 |
| Dec 4, 2025 | 81.40 | 82.90 | 80.40 | 80.50 | 80.50 | - | 16,472,200 |
| Dec 3, 2025 | 81.30 | 81.60 | 80.40 | 80.50 | 80.50 | -0.37% | 4,428,179 |
| Dec 2, 2025 | 81.30 | 82.20 | 80.50 | 80.80 | 80.80 | -0.49% | 7,737,317 |
| Dec 1, 2025 | 80.70 | 81.90 | 80.30 | 81.20 | 81.20 | 0.74% | 9,354,077 |
| Nov 28, 2025 | 81.50 | 81.80 | 80.60 | 80.60 | 80.60 | -0.98% | 8,252,870 |
| Nov 27, 2025 | 83.30 | 83.40 | 80.70 | 81.40 | 81.40 | -1.57% | 14,072,250 |
| Nov 26, 2025 | 79.60 | 83.30 | 79.40 | 82.70 | 82.70 | 5.35% | 28,512,890 |
| Nov 25, 2025 | 80.00 | 80.70 | 78.10 | 78.50 | 78.50 | -1.26% | 24,008,200 |
| Nov 24, 2025 | 80.60 | 81.30 | 77.50 | 79.50 | 79.50 | -0.25% | 42,255,570 |
| Nov 21, 2025 | 82.30 | 83.40 | 78.20 | 79.70 | 79.70 | -2.57% | 49,533,120 |
| Nov 20, 2025 | 83.40 | 84.20 | 81.70 | 81.80 | 81.80 | -0.85% | 36,789,040 |
| Nov 19, 2025 | 84.20 | 85.80 | 81.60 | 82.50 | 82.50 | -0.96% | 47,708,490 |
| Nov 18, 2025 | 82.30 | 85.00 | 82.10 | 83.30 | 83.30 | 2.33% | 43,967,270 |
| Nov 17, 2025 | 82.70 | 83.80 | 80.80 | 81.40 | 81.40 | -1.33% | 25,569,590 |
| Nov 14, 2025 | 84.70 | 86.70 | 82.50 | 82.50 | 82.50 | -1.55% | 40,691,910 |
| Nov 13, 2025 | 82.40 | 84.20 | 82.10 | 83.80 | 83.80 | 2.70% | 16,959,300 |
| Nov 12, 2025 | 82.50 | 84.50 | 81.30 | 81.60 | 81.60 | 3.16% | 29,416,970 |
| Nov 11, 2025 | 80.50 | 80.60 | 79.00 | 79.10 | 79.10 | -1.13% | 9,028,658 |
| Nov 10, 2025 | 82.00 | 82.00 | 79.50 | 80.00 | 80.00 | -3.15% | 12,446,740 |
| Nov 7, 2025 | 82.40 | 83.80 | 82.00 | 82.60 | 82.60 | -0.36% | 10,585,400 |
| Nov 6, 2025 | 82.00 | 83.40 | 81.10 | 82.90 | 82.90 | 2.73% | 11,405,250 |
| Nov 5, 2025 | 81.50 | 81.50 | 80.00 | 80.70 | 80.70 | -1.71% | 10,226,640 |
| Nov 4, 2025 | 81.50 | 82.90 | 80.40 | 82.10 | 82.10 | 0.12% | 11,827,780 |
| Nov 3, 2025 | 83.90 | 85.30 | 81.80 | 82.00 | 82.00 | -0.12% | 23,850,030 |
| Oct 31, 2025 | 85.60 | 87.40 | 82.10 | 82.10 | 82.10 | -6.06% | 48,875,270 |
| Oct 30, 2025 | 80.50 | 87.40 | 80.50 | 87.40 | 87.40 | 9.94% | 63,516,120 |
| Oct 29, 2025 | 78.40 | 80.20 | 77.90 | 79.50 | 79.50 | 2.19% | 13,136,080 |
| Oct 28, 2025 | 77.90 | 78.40 | 77.40 | 77.80 | 77.80 | 0.65% | 5,627,119 |
| Oct 27, 2025 | 77.70 | 78.70 | 76.50 | 77.30 | 77.30 | 0.39% | 9,502,180 |
| Oct 23, 2025 | 77.70 | 78.80 | 77.00 | 77.00 | 77.00 | -1.16% | 9,646,024 |
| Oct 22, 2025 | 78.70 | 81.40 | 77.80 | 77.90 | 77.90 | 0.13% | 20,206,310 |
| 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% | 11,840,920 |
| Oct 17, 2025 | 80.50 | 85.00 | 80.00 | 80.20 | 80.20 | 0.88% | 32,338,350 |
| Oct 16, 2025 | 80.00 | 81.00 | 79.40 | 79.50 | 79.50 | -1.24% | 12,791,410 |
| Oct 15, 2025 | 80.90 | 82.50 | 78.80 | 80.50 | 80.50 | -3.94% | 41,601,350 |
| Oct 14, 2025 | 76.30 | 83.80 | 76.30 | 83.80 | 83.80 | 9.97% | 45,693,810 |
| 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 |