Wisdom Marine Lines Co., Limited (Cayman) (TPE:2637)
Taiwan
· Delayed Price · Currency is TWD 71.60
+0.10 (0.14%)
Apr 29, 2026, 1:30 PM CST
TPE:2637 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 71.90 | 72.20 | 71.00 | 71.30 | - | -0.28% | 1,057,394 |
| Apr 28, 2026 | 72.30 | 72.50 | 71.30 | 71.50 | 71.50 | -0.69% | 1,396,700 |
| Apr 27, 2026 | 72.00 | 72.40 | 70.30 | 72.00 | 72.00 | - | 1,685,527 |
| Apr 24, 2026 | 73.80 | 73.80 | 71.00 | 72.00 | 72.00 | -1.64% | 2,560,040 |
| Apr 23, 2026 | 75.80 | 76.10 | 72.20 | 73.20 | 73.20 | -3.43% | 2,803,510 |
| Apr 22, 2026 | 75.00 | 75.80 | 74.60 | 75.80 | 75.80 | 1.34% | 2,723,158 |
| Apr 21, 2026 | 73.20 | 75.20 | 72.70 | 74.80 | 74.80 | 2.89% | 3,039,326 |
| Apr 20, 2026 | 75.60 | 75.60 | 72.30 | 72.70 | 72.70 | -3.96% | 3,418,502 |
| Apr 17, 2026 | 75.00 | 76.30 | 74.60 | 75.70 | 75.70 | 1.61% | 6,269,978 |
| Apr 16, 2026 | 73.50 | 74.60 | 72.70 | 74.50 | 74.50 | 2.76% | 4,492,142 |
| Apr 15, 2026 | 71.30 | 73.30 | 71.10 | 72.50 | 72.50 | 3.28% | 4,790,102 |
| Apr 14, 2026 | 71.00 | 71.00 | 69.80 | 70.20 | 70.20 | -0.43% | 1,702,015 |
| Apr 13, 2026 | 70.00 | 71.10 | 68.30 | 70.50 | 70.50 | 0.14% | 3,157,169 |
| Apr 10, 2026 | 71.00 | 71.00 | 70.00 | 70.40 | 70.40 | 0.14% | 1,096,265 |
| Apr 9, 2026 | 70.80 | 70.80 | 69.50 | 70.30 | 70.30 | 1.30% | 1,979,099 |
| Apr 8, 2026 | 69.90 | 69.90 | 68.40 | 69.40 | 69.40 | 2.06% | 1,774,686 |
| Apr 7, 2026 | 68.70 | 68.70 | 67.70 | 68.00 | 68.00 | 0.15% | 535,795 |
| Apr 2, 2026 | 69.80 | 69.80 | 67.80 | 67.90 | 67.90 | -1.74% | 1,283,169 |
| Apr 1, 2026 | 68.00 | 69.40 | 67.40 | 69.10 | 69.10 | 3.13% | 1,521,167 |
| Mar 31, 2026 | 69.20 | 69.20 | 66.60 | 67.00 | 67.00 | -2.33% | 1,869,623 |
| Mar 30, 2026 | 68.20 | 69.60 | 68.20 | 68.60 | 68.60 | -0.58% | 1,427,021 |
| Mar 27, 2026 | 68.30 | 69.50 | 67.80 | 69.00 | 69.00 | - | 1,455,961 |
| Mar 26, 2026 | 70.80 | 70.80 | 69.00 | 69.00 | 69.00 | -1.99% | 1,335,548 |
| Mar 25, 2026 | 70.20 | 70.50 | 69.40 | 70.40 | 70.40 | 1.59% | 1,363,711 |
| Mar 24, 2026 | 68.80 | 69.70 | 68.20 | 69.30 | 69.30 | 1.76% | 1,532,934 |
| Mar 23, 2026 | 69.10 | 69.10 | 68.10 | 68.10 | 68.10 | -3.13% | 1,683,220 |
| Mar 20, 2026 | 71.70 | 72.00 | 69.50 | 70.30 | 70.30 | -1.95% | 6,511,205 |
| Mar 19, 2026 | 72.00 | 73.80 | 71.50 | 71.70 | 71.70 | - | 2,582,906 |
| Mar 18, 2026 | 72.30 | 72.30 | 71.20 | 71.70 | 71.70 | 0.42% | 1,242,424 |
| Mar 17, 2026 | 71.20 | 72.00 | 70.40 | 71.40 | 71.40 | 0.71% | 2,251,964 |
| Mar 16, 2026 | 67.20 | 71.40 | 66.90 | 70.90 | 70.90 | 5.98% | 3,583,587 |
| Mar 13, 2026 | 68.90 | 69.00 | 66.50 | 66.90 | 66.90 | -3.32% | 3,321,157 |
| Mar 12, 2026 | 67.70 | 69.60 | 67.70 | 69.20 | 69.20 | 1.02% | 1,712,793 |
| Mar 11, 2026 | 68.40 | 69.00 | 67.70 | 68.50 | 68.50 | 0.44% | 1,555,010 |
| Mar 10, 2026 | 68.20 | 69.20 | 67.30 | 68.20 | 68.20 | 2.10% | 2,298,554 |
| Mar 9, 2026 | 67.00 | 68.00 | 66.20 | 66.80 | 66.80 | -5.11% | 6,205,509 |
| Mar 6, 2026 | 71.00 | 72.00 | 70.10 | 70.40 | 70.40 | -1.81% | 1,972,083 |
| Mar 5, 2026 | 73.00 | 74.70 | 69.80 | 71.70 | 71.70 | - | 4,017,328 |
| Mar 4, 2026 | 77.00 | 77.00 | 71.50 | 71.70 | 71.70 | -5.53% | 6,585,979 |
| Mar 3, 2026 | 73.80 | 77.00 | 73.60 | 75.90 | 75.90 | 2.85% | 7,011,670 |
| Mar 2, 2026 | 76.40 | 77.20 | 71.90 | 73.80 | 73.80 | 1.37% | 8,566,901 |
| Feb 26, 2026 | 72.80 | 74.10 | 72.80 | 72.80 | 72.80 | 0.83% | 4,975,836 |
| Feb 25, 2026 | 72.00 | 73.90 | 72.00 | 72.20 | 72.20 | -0.28% | 3,584,160 |
| Feb 24, 2026 | 71.20 | 72.70 | 71.20 | 72.40 | 72.40 | 2.12% | 3,339,762 |
| Feb 23, 2026 | 71.00 | 72.30 | 70.80 | 70.90 | 70.90 | 1.00% | 3,288,801 |
| Feb 11, 2026 | 69.80 | 70.50 | 69.40 | 70.20 | 70.20 | 0.57% | 1,446,985 |
| Feb 10, 2026 | 70.20 | 71.00 | 69.40 | 69.80 | 69.80 | -0.29% | 2,320,107 |
| Feb 9, 2026 | 69.10 | 70.00 | 68.50 | 70.00 | 70.00 | 2.64% | 2,360,746 |
| Feb 6, 2026 | 68.00 | 68.60 | 67.40 | 68.20 | 68.20 | -1.45% | 2,125,760 |
| Feb 5, 2026 | 69.70 | 70.30 | 68.60 | 69.20 | 69.20 | -3.08% | 2,670,921 |
| Feb 4, 2026 | 69.30 | 71.40 | 68.60 | 71.40 | 71.40 | 2.44% | 1,655,482 |
| Feb 3, 2026 | 69.40 | 70.90 | 69.40 | 69.70 | 69.70 | 0.87% | 2,048,298 |
| Feb 2, 2026 | 72.40 | 72.50 | 69.10 | 69.10 | 69.10 | -2.26% | 3,912,505 |
| Jan 30, 2026 | 72.00 | 72.50 | 70.60 | 70.70 | 70.70 | -0.70% | 2,791,619 |
| Jan 29, 2026 | 72.50 | 72.90 | 71.20 | 71.20 | 71.20 | -1.93% | 3,067,963 |
| Jan 28, 2026 | 74.60 | 75.90 | 71.50 | 72.60 | 72.60 | 2.40% | 11,744,790 |
| Jan 27, 2026 | 72.20 | 73.50 | 70.90 | 70.90 | 70.90 | -1.25% | 4,002,291 |
| Jan 26, 2026 | 71.00 | 72.00 | 70.70 | 71.80 | 71.80 | 0.70% | 2,890,642 |
| Jan 23, 2026 | 73.00 | 73.00 | 70.30 | 71.30 | 71.30 | -1.66% | 3,028,690 |
| Jan 22, 2026 | 73.20 | 73.80 | 72.40 | 72.50 | 72.50 | 0.28% | 4,950,207 |
| Jan 21, 2026 | 71.70 | 72.50 | 71.00 | 72.30 | 72.30 | 1.83% | 5,183,584 |
| Jan 20, 2026 | 71.50 | 72.00 | 70.70 | 71.00 | 71.00 | - | 2,341,468 |
| Jan 19, 2026 | 71.10 | 71.80 | 70.50 | 71.00 | 71.00 | 0.14% | 2,905,670 |
| Jan 16, 2026 | 71.90 | 71.90 | 70.20 | 70.90 | 70.90 | -1.12% | 2,591,255 |
| Jan 15, 2026 | 71.90 | 72.00 | 71.00 | 71.70 | 71.70 | 0.14% | 1,947,891 |
| Jan 14, 2026 | 70.80 | 71.60 | 70.30 | 71.60 | 71.60 | 0.70% | 3,429,902 |
| Jan 13, 2026 | 72.00 | 72.00 | 70.40 | 71.10 | 71.10 | -0.84% | 3,372,056 |
| Jan 12, 2026 | 70.90 | 72.00 | 69.60 | 71.70 | 71.70 | 0.56% | 5,139,984 |
| Jan 9, 2026 | 70.00 | 72.30 | 69.70 | 71.30 | 71.30 | 2.59% | 10,846,580 |
| Jan 8, 2026 | 69.10 | 69.70 | 68.70 | 69.50 | 69.50 | 0.87% | 5,159,405 |
| Jan 7, 2026 | 66.30 | 69.10 | 66.30 | 68.90 | 68.90 | 3.92% | 5,559,717 |
| Jan 6, 2026 | 65.80 | 66.80 | 65.80 | 66.30 | 66.30 | 0.76% | 1,998,215 |
| Jan 5, 2026 | 68.00 | 68.00 | 65.80 | 65.80 | 65.80 | -2.95% | 2,544,029 |
| Jan 2, 2026 | 68.70 | 69.30 | 67.60 | 67.80 | 67.80 | -0.15% | 2,289,644 |
| Dec 31, 2025 | 68.90 | 68.90 | 67.70 | 67.90 | 67.90 | -1.45% | 2,443,568 |
| Dec 30, 2025 | 68.80 | 69.10 | 68.50 | 68.90 | 68.90 | -0.14% | 1,972,995 |
| Dec 29, 2025 | 70.00 | 70.00 | 68.90 | 69.00 | 69.00 | -0.43% | 2,068,556 |
| Dec 26, 2025 | 68.30 | 69.30 | 68.20 | 69.30 | 69.30 | 1.91% | 2,939,443 |
| Dec 24, 2025 | 68.90 | 69.50 | 67.70 | 68.00 | 68.00 | -1.45% | 2,849,278 |
| Dec 23, 2025 | 68.70 | 69.70 | 68.10 | 69.00 | 69.00 | 0.44% | 3,509,932 |
| Dec 22, 2025 | 67.60 | 68.70 | 67.20 | 68.70 | 68.70 | 1.63% | 3,005,889 |
| Dec 19, 2025 | 67.10 | 67.60 | 66.10 | 67.60 | 67.60 | 0.60% | 2,715,743 |
| Dec 18, 2025 | 68.00 | 68.30 | 66.20 | 67.20 | 67.20 | -1.61% | 5,822,102 |
| Dec 17, 2025 | 66.00 | 68.40 | 66.00 | 68.30 | 68.30 | 3.48% | 8,510,145 |
| Dec 16, 2025 | 65.60 | 66.20 | 63.70 | 66.00 | 66.00 | 0.30% | 6,961,148 |
| Dec 15, 2025 | 65.50 | 66.40 | 64.60 | 65.80 | 65.80 | 1.54% | 4,223,635 |
| Dec 12, 2025 | 66.40 | 66.50 | 64.60 | 64.80 | 64.80 | -2.85% | 6,798,521 |
| Dec 11, 2025 | 66.20 | 67.60 | 65.90 | 66.70 | 66.70 | 0.45% | 5,659,523 |
| Dec 10, 2025 | 68.40 | 68.40 | 66.20 | 66.40 | 66.40 | -4.05% | 6,047,442 |
| Dec 9, 2025 | 67.40 | 69.20 | 66.80 | 69.20 | 69.20 | 2.22% | 4,957,466 |
| Dec 8, 2025 | 67.60 | 68.20 | 66.40 | 67.70 | 67.70 | -0.59% | 8,502,696 |
| 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% | 15,100,790 |
| 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 |