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 |