Walrus Pump Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 44.000 | 44.150 | 42.900 | 43.150 | 43.150 | 18,006 |
| 2026-10-19 | 42.500 | 43.650 | 42.500 | 43.150 | 43.150 | 17,010 |
| 2026-10-16 | 44.950 | 44.950 | 44.000 | 44.300 | 44.300 | 17,200 |
| 2026-10-15 | 44.900 | 44.900 | 43.600 | 44.000 | 44.000 | 28,000 |
| 2026-10-14 | 45.000 | 45.000 | 44.000 | 44.200 | 44.200 | 15,000 |
| 2026-10-13 | 45.000 | 45.000 | 44.700 | 44.900 | 44.900 | 15,000 |
| 2026-10-12 | 44.000 | 44.800 | 44.000 | 44.700 | 44.700 | 40,000 |
| 2026-10-08 | 44.700 | 45.300 | 44.700 | 44.800 | 44.800 | 26,000 |
| 2026-10-07 | 45.400 | 45.400 | 44.700 | 44.700 | 44.700 | 11,000 |
| 2026-10-06 | 45.000 | 45.000 | 44.400 | 44.600 | 44.600 | 10,000 |
| 2026-10-05 | 46.000 | 46.000 | 45.000 | 45.000 | 45.000 | 19,000 |
| 2026-10-02 | 45.400 | 45.400 | 44.150 | 45.000 | 45.000 | 30,000 |
| 2026-10-01 | 44.500 | 45.200 | 44.400 | 44.700 | 44.700 | 21,000 |
| 2026-09-30 | 44.000 | 44.500 | 43.500 | 44.100 | 44.100 | 21,000 |
| 2026-09-29 | 44.000 | 44.000 | 43.500 | 43.500 | 43.500 | 14,010 |
| 2026-09-24 | 44.000 | 44.000 | 43.100 | 43.500 | 43.500 | 14,010 |
| 2026-09-23 | 44.200 | 44.200 | 43.000 | 43.600 | 43.600 | 24,000 |
| 2026-09-22 | 44.750 | 44.750 | 43.100 | 43.500 | 43.500 | 32,001 |
| 2026-09-21 | 44.950 | 44.950 | 43.900 | 44.200 | 44.200 | 19,000 |
| 2026-09-18 | 45.000 | 45.000 | 44.200 | 44.500 | 44.500 | 20,000 |
| 2026-09-17 | 44.950 | 44.950 | 44.000 | 44.400 | 44.400 | 11,000 |
| 2026-09-16 | 44.000 | 44.350 | 43.550 | 44.000 | 44.000 | 16,000 |
| 2026-09-15 | 43.800 | 43.850 | 43.000 | 43.850 | 43.850 | 50,000 |
| 2026-09-14 | 44.150 | 44.150 | 43.000 | 44.150 | 44.150 | 41,000 |
| 2026-09-11 | 45.000 | 45.000 | 44.150 | 44.150 | 44.150 | 30,000 |
| 2026-09-10 | 45.000 | 45.000 | 44.600 | 45.000 | 45.000 | 12,000 |
| 2026-09-09 | 44.000 | 45.950 | 44.000 | 45.000 | 45.000 | 17,160 |
| 2026-09-08 | 46.150 | 46.300 | 45.850 | 46.300 | 46.300 | 29,011 |
| 2026-09-07 | 47.150 | 47.150 | 46.050 | 46.300 | 46.300 | 31,024 |
| 2026-09-04 | 47.700 | 47.700 | 47.200 | 47.350 | 47.350 | 12,000 |
| 2026-09-03 | 47.300 | 47.950 | 47.300 | 47.650 | 47.650 | 9,000 |
| 2026-09-02 | 47.550 | 48.550 | 47.550 | 48.200 | 48.200 | 35,000 |
| 2026-09-01 | 47.500 | 47.600 | 47.050 | 47.550 | 47.550 | 14,000 |
| 2026-08-31 | 47.900 | 48.000 | 47.450 | 47.600 | 47.600 | 10,000 |
| 2026-08-28 | 48.100 | 48.150 | 47.500 | 47.900 | 47.900 | 26,010 |
| 2026-08-27 | 48.250 | 48.700 | 48.250 | 48.250 | 48.250 | 11,000 |
| 2026-08-26 | 48.200 | 48.250 | 47.600 | 48.250 | 48.250 | 13,000 |
| 2026-08-25 | 47.500 | 48.500 | 47.300 | 48.100 | 48.100 | 16,000 |
| 2026-08-24 | 47.750 | 47.750 | 47.500 | 47.500 | 47.500 | 5,000 |
| 2026-08-21 | 47.500 | 47.650 | 47.000 | 47.650 | 47.650 | 28,000 |
| 2026-08-20 | 48.900 | 48.900 | 47.600 | 47.950 | 47.950 | 14,000 |
| 2026-08-19 | 48.000 | 48.500 | 48.000 | 48.300 | 48.300 | 7,000 |
| 2026-08-18 | 48.300 | 48.750 | 48.000 | 48.300 | 48.300 | 29,000 |
| 2026-08-17 | 49.000 | 49.300 | 48.650 | 49.000 | 49.000 | 21,000 |
| 2026-08-14 | 48.950 | 50.000 | 47.500 | 48.650 | 48.650 | 52,000 |
| 2026-08-13 | 49.000 | 49.000 | 48.200 | 48.950 | 48.950 | 24,000 |
| 2026-08-12 | 48.800 | 49.100 | 47.500 | 49.000 | 49.000 | 21,000 |
| 2026-08-11 | 49.000 | 49.100 | 48.500 | 49.100 | 49.100 | 10,050 |
| 2026-08-10 | 49.450 | 49.450 | 48.850 | 49.200 | 49.200 | 57,000 |
| 2026-08-07 | 48.150 | 48.700 | 47.400 | 48.700 | 48.700 | 41,000 |
| 2026-08-06 | 48.100 | 48.200 | 47.600 | 48.050 | 48.050 | 25,000 |
| 2026-08-05 | 47.800 | 48.750 | 47.300 | 48.750 | 48.750 | 42,000 |
| 2026-08-04 | 47.500 | 48.150 | 47.350 | 47.900 | 47.900 | 10,000 |
| 2026-08-03 | 47.950 | 48.500 | 47.450 | 48.150 | 48.150 | 23,000 |
| 2026-07-31 | 47.000 | 48.000 | 46.550 | 48.000 | 48.000 | 35,000 |
| 2026-07-30 | 48.000 | 48.000 | 46.150 | 46.350 | 46.350 | 14,000 |
| 2026-07-29 | 46.200 | 47.800 | 45.000 | 47.000 | 47.000 | 67,150 |
| 2026-07-28 | 48.650 | 48.650 | 46.800 | 47.500 | 47.500 | 60,000 |
| 2026-07-27 | 49.600 | 49.850 | 48.050 | 49.000 | 49.000 | 48,000 |
| 2026-07-24 | 49.800 | 50.000 | 49.400 | 49.800 | 49.800 | 25,000 |
Page 1 of 13 · 743 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-24 | 1.5960 TWD |
| 2025-06-12 | 2.1000 TWD |
| 2024-06-27 | 1.6000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.