Wisdom Marine Lines Co., Limited (Cayman) (TPE:2637)
Taiwan
· Delayed Price · Currency is TWD 68.10
-5.50 (-7.47%)
At close: Dec 5, 2025
TPE:2637 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 70.50 | 71.50 | 67.50 | 68.10 | 68.10 | -7.47% | 20,029,130 |
| Dec 4, 2025 | 73.50 | 76.00 | 73.10 | 73.60 | 73.60 | 6.51% | 40,818,880 |
| Dec 3, 2025 | 69.40 | 70.30 | 68.00 | 69.10 | 69.10 | -0.58% | 9,019,319 |
| Dec 2, 2025 | 68.60 | 72.50 | 68.00 | 69.50 | 69.50 | 0.87% | 18,281,950 |
| Dec 1, 2025 | 66.60 | 70.50 | 66.30 | 68.90 | 68.90 | 5.03% | 15,100,799 |
| Nov 28, 2025 | 66.70 | 67.70 | 65.10 | 65.60 | 65.60 | -0.15% | 9,885,748 |
| Nov 27, 2025 | 67.70 | 67.70 | 65.20 | 65.70 | 65.70 | -2.95% | 6,848,597 |
| Nov 26, 2025 | 68.40 | 70.00 | 65.70 | 67.70 | 67.70 | 3.04% | 16,271,610 |
| Nov 25, 2025 | 63.50 | 66.80 | 63.20 | 65.70 | 65.70 | 2.66% | 8,688,240 |
| Nov 24, 2025 | 63.00 | 64.40 | 62.50 | 64.00 | 64.00 | 2.24% | 3,580,130 |
| Nov 21, 2025 | 65.00 | 65.40 | 62.30 | 62.60 | 62.60 | -3.99% | 7,131,788 |
| Nov 20, 2025 | 64.00 | 66.60 | 64.00 | 65.20 | 65.20 | 3.00% | 9,016,397 |
| Nov 19, 2025 | 64.30 | 65.40 | 63.00 | 63.30 | 63.30 | -0.47% | 5,359,696 |
| Nov 18, 2025 | 63.50 | 64.80 | 63.10 | 63.60 | 63.60 | 0.63% | 5,029,256 |
| Nov 17, 2025 | 62.40 | 64.30 | 61.50 | 63.20 | 63.20 | 1.44% | 3,923,292 |
| Nov 14, 2025 | 62.80 | 65.30 | 62.30 | 62.30 | 62.30 | -0.80% | 8,163,171 |
| Nov 13, 2025 | 63.30 | 63.60 | 62.80 | 62.80 | 62.80 | -0.63% | 2,688,521 |
| Nov 12, 2025 | 63.50 | 64.50 | 63.20 | 63.20 | 63.20 | 0.64% | 2,973,541 |
| Nov 11, 2025 | 63.70 | 64.30 | 62.80 | 62.80 | 62.80 | -0.48% | 2,433,717 |
| Nov 10, 2025 | 63.50 | 63.60 | 62.30 | 63.10 | 63.10 | - | 2,033,153 |
| Nov 7, 2025 | 64.70 | 64.80 | 63.00 | 63.10 | 63.10 | -1.56% | 3,805,890 |
| Nov 6, 2025 | 64.40 | 65.00 | 63.20 | 64.10 | 64.10 | 2.07% | 4,319,702 |
| Nov 5, 2025 | 62.40 | 63.00 | 61.00 | 62.80 | 62.80 | 0.96% | 3,632,371 |
| Nov 4, 2025 | 63.30 | 63.80 | 61.80 | 62.20 | 62.20 | -2.20% | 2,873,631 |
| Nov 3, 2025 | 63.00 | 64.30 | 63.00 | 63.60 | 63.60 | 0.63% | 2,227,635 |
| Oct 31, 2025 | 66.60 | 66.60 | 63.20 | 63.20 | 63.20 | -3.36% | 8,850,753 |
| Oct 30, 2025 | 63.20 | 65.80 | 63.20 | 65.40 | 65.40 | 3.15% | 10,016,580 |
| Oct 29, 2025 | 63.10 | 63.50 | 62.50 | 63.40 | 63.40 | 0.48% | 2,423,843 |
| Oct 28, 2025 | 62.40 | 63.20 | 61.40 | 63.10 | 63.10 | 1.77% | 3,709,548 |
| Oct 27, 2025 | 63.00 | 63.10 | 61.10 | 62.00 | 62.00 | -1.90% | 4,787,784 |
| Oct 23, 2025 | 64.40 | 64.40 | 63.20 | 63.20 | 63.20 | -2.02% | 3,663,074 |
| Oct 22, 2025 | 64.40 | 65.70 | 64.30 | 64.50 | 64.50 | 1.26% | 6,760,238 |
| Oct 21, 2025 | 64.00 | 64.20 | 63.20 | 63.70 | 63.70 | 0.47% | 3,330,171 |
| Oct 20, 2025 | 64.90 | 64.90 | 63.10 | 63.40 | 63.40 | -1.40% | 4,206,681 |
| Oct 17, 2025 | 65.30 | 66.50 | 64.20 | 64.30 | 64.30 | -0.62% | 10,131,490 |
| Oct 16, 2025 | 64.40 | 64.70 | 63.50 | 64.70 | 64.70 | 1.25% | 4,996,762 |
| Oct 15, 2025 | 66.00 | 66.60 | 63.60 | 63.90 | 63.90 | -4.05% | 19,861,110 |
| Oct 14, 2025 | 63.00 | 68.20 | 63.00 | 66.60 | 66.60 | 6.90% | 38,830,800 |
| Oct 13, 2025 | 60.10 | 62.50 | 59.30 | 62.30 | 62.30 | 3.66% | 8,250,651 |
| Oct 9, 2025 | 58.60 | 60.90 | 58.50 | 60.10 | 60.10 | 2.74% | 5,845,687 |
| Oct 8, 2025 | 58.00 | 58.60 | 57.90 | 58.50 | 58.50 | 0.86% | 2,193,935 |
| Oct 7, 2025 | 57.20 | 58.10 | 56.50 | 58.00 | 58.00 | 1.75% | 2,239,386 |
| Oct 3, 2025 | 56.60 | 57.30 | 56.60 | 57.00 | 57.00 | 0.18% | 1,866,480 |
| Oct 2, 2025 | 57.80 | 57.80 | 56.60 | 56.90 | 56.90 | -2.40% | 4,382,235 |
| Oct 1, 2025 | 58.30 | 58.60 | 57.60 | 58.30 | 58.30 | -0.68% | 2,701,737 |
| Sep 30, 2025 | 58.70 | 58.90 | 58.10 | 58.70 | 58.70 | -0.51% | 2,785,445 |
| Sep 26, 2025 | 60.50 | 60.50 | 59.00 | 59.00 | 59.00 | -3.12% | 2,921,122 |
| Sep 25, 2025 | 59.80 | 61.10 | 59.60 | 60.90 | 60.90 | 2.87% | 5,040,640 |
| Sep 24, 2025 | 58.70 | 59.60 | 58.50 | 59.20 | 59.20 | 1.37% | 1,842,518 |
| Sep 23, 2025 | 58.90 | 58.90 | 58.10 | 58.40 | 58.40 | -0.85% | 2,750,406 |
| Sep 22, 2025 | 61.40 | 61.40 | 58.50 | 58.90 | 58.90 | -3.60% | 4,022,878 |
| Sep 19, 2025 | 60.70 | 61.10 | 59.60 | 61.10 | 61.10 | 1.50% | 3,277,290 |
| Sep 18, 2025 | 59.40 | 60.50 | 59.40 | 60.20 | 60.20 | 2.21% | 2,424,405 |
| Sep 17, 2025 | 59.90 | 60.30 | 57.90 | 58.90 | 58.90 | -1.51% | 3,198,364 |
| Sep 16, 2025 | 58.60 | 60.70 | 57.90 | 59.80 | 59.80 | 2.40% | 3,498,673 |
| Sep 15, 2025 | 58.70 | 59.00 | 57.90 | 58.40 | 58.40 | -0.51% | 1,535,740 |
| Sep 12, 2025 | 59.20 | 59.30 | 58.60 | 58.70 | 58.70 | -0.51% | 1,859,376 |
| Sep 11, 2025 | 60.50 | 60.90 | 59.00 | 59.00 | 59.00 | -1.50% | 3,200,067 |
| Sep 10, 2025 | 59.00 | 60.50 | 58.90 | 59.90 | 59.90 | 2.39% | 4,462,514 |
| Sep 9, 2025 | 58.50 | 58.80 | 58.20 | 58.50 | 58.50 | 0.52% | 1,583,226 |
| Sep 8, 2025 | 58.40 | 58.40 | 57.60 | 58.20 | 58.20 | -0.34% | 2,110,089 |
| Sep 5, 2025 | 60.10 | 60.10 | 57.90 | 58.40 | 58.40 | -1.02% | 2,521,721 |
| Sep 4, 2025 | 58.20 | 59.90 | 58.20 | 59.00 | 59.00 | 2.25% | 2,667,898 |
| Sep 3, 2025 | 58.90 | 59.00 | 57.60 | 57.70 | 57.70 | -2.20% | 3,965,171 |
| Sep 2, 2025 | 59.80 | 59.90 | 58.50 | 59.00 | 59.00 | -1.01% | 2,759,155 |
| Sep 1, 2025 | 60.60 | 61.20 | 59.40 | 59.60 | 59.60 | -1.65% | 3,125,917 |
| Aug 29, 2025 | 62.30 | 62.40 | 60.60 | 60.60 | 60.60 | -1.94% | 3,855,759 |
| Aug 28, 2025 | 62.50 | 63.30 | 61.80 | 61.80 | 61.80 | -0.64% | 3,460,951 |
| Aug 27, 2025 | 61.20 | 62.60 | 61.10 | 62.20 | 62.20 | 2.81% | 3,704,894 |
| Aug 26, 2025 | 62.60 | 62.60 | 60.50 | 60.50 | 60.50 | -3.35% | 5,574,134 |
| Aug 25, 2025 | 62.50 | 63.00 | 61.30 | 62.60 | 62.60 | 1.79% | 3,244,007 |
| Aug 22, 2025 | 62.20 | 62.70 | 61.30 | 61.50 | 61.50 | -1.28% | 2,922,782 |
| Aug 21, 2025 | 63.00 | 63.00 | 61.90 | 62.30 | 62.30 | -0.32% | 3,416,747 |
| Aug 20, 2025 | 64.20 | 64.30 | 62.00 | 62.50 | 62.50 | -2.50% | 4,839,550 |
| Aug 19, 2025 | 65.00 | 65.40 | 63.10 | 64.10 | 64.10 | -0.31% | 7,778,745 |
| Aug 18, 2025 | 64.10 | 65.50 | 63.50 | 64.30 | 64.30 | 1.90% | 11,539,480 |
| Aug 15, 2025 | 62.10 | 63.20 | 61.20 | 63.10 | 63.10 | 1.94% | 5,722,311 |
| Aug 14, 2025 | 61.70 | 63.00 | 61.50 | 61.90 | 61.90 | 1.31% | 4,749,861 |
| Aug 13, 2025 | 62.30 | 62.30 | 60.80 | 61.10 | 61.10 | -1.13% | 3,830,225 |
| Aug 12, 2025 | 62.20 | 62.70 | 61.50 | 61.80 | 61.80 | 0.16% | 3,291,861 |
| Aug 11, 2025 | 62.50 | 63.00 | 60.90 | 61.70 | 61.70 | - | 5,431,452 |
| Aug 8, 2025 | 59.60 | 61.90 | 59.30 | 61.70 | 61.70 | 4.93% | 6,643,579 |
| Aug 7, 2025 | 59.00 | 59.30 | 58.50 | 58.80 | 58.80 | 0.51% | 1,381,818 |
| Aug 6, 2025 | 58.80 | 59.20 | 58.50 | 58.50 | 58.50 | 0.17% | 1,399,188 |
| Aug 5, 2025 | 58.50 | 59.00 | 58.00 | 58.40 | 58.40 | -0.17% | 1,553,861 |
| Aug 4, 2025 | 58.40 | 59.20 | 57.70 | 58.50 | 58.50 | -0.68% | 1,479,721 |
| Aug 1, 2025 | 58.10 | 59.70 | 57.50 | 58.90 | 58.90 | 0.68% | 1,844,409 |
| Jul 31, 2025 | 60.10 | 60.10 | 58.30 | 58.50 | 58.50 | -2.66% | 3,247,752 |
| Jul 30, 2025 | 60.00 | 60.40 | 58.60 | 60.10 | 60.10 | 0.17% | 2,746,456 |
| Jul 29, 2025 | 60.60 | 61.80 | 59.80 | 60.00 | 60.00 | -1.15% | 2,693,438 |
| Jul 28, 2025 | 61.90 | 61.90 | 60.60 | 60.70 | 60.70 | -2.10% | 4,333,683 |
| Jul 25, 2025 | 62.00 | 63.60 | 61.70 | 62.00 | 62.00 | 0.65% | 13,744,320 |
| Jul 24, 2025 | 59.90 | 63.00 | 59.20 | 61.60 | 61.60 | 5.66% | 14,571,560 |
| Jul 23, 2025 | 57.20 | 58.60 | 57.20 | 58.30 | 58.30 | 2.82% | 2,889,690 |
| Jul 22, 2025 | 58.20 | 58.50 | 56.70 | 56.70 | 56.70 | -1.56% | 3,575,421 |
| Jul 21, 2025 | 58.20 | 58.40 | 57.30 | 57.60 | 57.60 | -0.35% | 2,616,664 |
| Jul 18, 2025 | 58.00 | 59.10 | 57.60 | 57.80 | 57.80 | 1.05% | 4,726,232 |
| Jul 17, 2025 | 57.80 | 57.80 | 56.30 | 57.20 | 57.20 | 0.35% | 3,248,852 |
| Jul 16, 2025 | 56.90 | 57.50 | 56.70 | 57.00 | 57.00 | 0.88% | 3,481,344 |
| Jul 15, 2025 | 57.50 | 57.90 | 55.80 | 56.50 | 56.50 | -0.35% | 3,774,114 |