Wan Hai Lines Ltd. (TPE:2615)
Taiwan
· Delayed Price · Currency is TWD 75.70
+0.70 (0.93%)
Apr 29, 2026, 1:30 PM CST
Wan Hai Lines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 75.90 | 75.90 | 74.40 | 75.40 | - | 0.53% | 3,566,534 |
| 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 |
| Mar 17, 2026 | 79.70 | 79.80 | 78.20 | 79.30 | 79.30 | 0.51% | 8,466,882 |
| Mar 16, 2026 | 79.60 | 81.00 | 78.50 | 78.90 | 78.90 | 0.25% | 16,399,540 |
| Mar 13, 2026 | 80.60 | 81.00 | 78.30 | 78.70 | 78.70 | -1.62% | 11,393,510 |
| Mar 12, 2026 | 81.80 | 82.50 | 79.80 | 80.00 | 80.00 | 0.25% | 17,797,900 |
| Mar 11, 2026 | 79.90 | 80.40 | 78.80 | 79.80 | 79.80 | 0.76% | 17,817,590 |
| Mar 10, 2026 | 80.00 | 80.30 | 77.60 | 79.20 | 79.20 | -2.34% | 22,157,020 |
| Mar 9, 2026 | 78.10 | 84.80 | 76.60 | 81.10 | 81.10 | 3.18% | 75,213,170 |
| Mar 6, 2026 | 79.60 | 80.50 | 76.90 | 78.60 | 78.60 | -0.13% | 23,639,240 |
| Mar 5, 2026 | 82.00 | 85.20 | 77.90 | 78.70 | 78.70 | -3.44% | 52,073,040 |
| 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% | 84,974,320 |
| 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 |