Walrus Pump Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 81.300 | 81.300 | 74.200 | 76.000 | 71.071 | 308,779 |
| 2024-08-01 | 86.100 | 86.100 | 80.200 | 81.900 | 76.588 | 218,556 |
| 2024-07-31 | 85.300 | 86.000 | 84.100 | 86.000 | 80.422 | 55,017 |
| 2024-07-30 | 84.100 | 85.000 | 83.000 | 84.600 | 79.113 | 60,568 |
| 2024-07-29 | 83.900 | 85.800 | 82.900 | 83.100 | 77.711 | 73,382 |
| 2024-07-26 | 84.100 | 84.600 | 82.000 | 83.900 | 78.459 | 96,853 |
| 2024-07-23 | 82.300 | 87.400 | 82.300 | 84.800 | 79.300 | 427,514 |
| 2024-07-22 | 80.900 | 83.000 | 80.700 | 82.100 | 76.775 | 195,914 |
| 2024-07-19 | 80.900 | 80.900 | 79.300 | 80.100 | 74.905 | 70,505 |
| 2024-07-18 | 81.100 | 81.500 | 77.900 | 78.800 | 73.689 | 116,050 |
| 2024-07-17 | 79.800 | 83.000 | 79.700 | 81.500 | 76.214 | 175,800 |
| 2024-07-16 | 79.700 | 80.300 | 78.100 | 79.000 | 73.876 | 99,066 |
| 2024-07-15 | 78.000 | 80.200 | 78.000 | 79.000 | 73.876 | 57,715 |
| 2024-07-12 | 78.000 | 78.900 | 77.800 | 78.900 | 73.783 | 5,776 |
| 2024-07-11 | 80.000 | 80.000 | 78.100 | 79.500 | 74.344 | 53,604 |
| 2024-07-10 | 80.300 | 80.300 | 78.800 | 79.400 | 74.251 | 20,244 |
| 2024-07-09 | 81.500 | 82.000 | 78.000 | 79.100 | 73.970 | 58,388 |
| 2024-07-08 | 81.200 | 83.800 | 80.200 | 81.400 | 76.121 | 197,033 |
| 2024-07-05 | 78.500 | 81.200 | 77.700 | 80.900 | 75.653 | 149,742 |
| 2024-07-04 | 77.200 | 79.100 | 75.700 | 79.100 | 73.970 | 69,850 |
| 2024-07-03 | 75.400 | 77.800 | 75.100 | 76.300 | 71.352 | 27,307 |
| 2024-07-02 | 74.300 | 76.300 | 74.300 | 76.000 | 71.071 | 39,031 |
| 2024-07-01 | 74.300 | 75.500 | 74.100 | 75.000 | 70.136 | 45,616 |
| 2024-06-28 | 75.000 | 75.000 | 73.500 | 74.700 | 69.855 | 33,550 |
| 2024-06-27 | 75.800 | 75.800 | 75.000 | 75.300 | 70.416 | 32,258 |
| 2024-06-26 | 75.000 | 76.200 | 75.000 | 75.400 | 69.014 | 41,668 |
| 2024-06-25 | 73.100 | 75.000 | 73.000 | 74.900 | 68.556 | 40,286 |
| 2024-06-24 | 75.200 | 76.000 | 74.900 | 75.000 | 68.648 | 36,800 |
| 2024-06-21 | 74.600 | 76.000 | 74.600 | 76.000 | 69.563 | 17,101 |
| 2024-06-20 | 75.400 | 76.300 | 73.700 | 75.300 | 68.922 | 82,954 |
| 2024-06-19 | 76.500 | 76.700 | 75.200 | 75.800 | 69.380 | 38,471 |
| 2024-06-18 | 76.200 | 77.600 | 75.600 | 76.500 | 70.021 | 77,522 |
| 2024-06-17 | 77.200 | 78.000 | 74.100 | 77.000 | 70.478 | 73,775 |
| 2024-06-14 | 75.900 | 79.800 | 74.700 | 78.000 | 71.394 | 109,489 |
| 2024-06-13 | 75.900 | 75.900 | 73.700 | 75.500 | 69.105 | 89,982 |
| 2024-06-12 | 72.000 | 73.600 | 71.800 | 73.400 | 67.183 | 58,238 |
| 2024-06-11 | 71.800 | 73.900 | 70.700 | 72.100 | 65.993 | 92,151 |
| 2024-06-07 | 71.300 | 71.500 | 70.000 | 71.400 | 65.353 | 66,769 |
| 2024-06-06 | 68.500 | 74.000 | 68.400 | 71.900 | 65.810 | 155,244 |
| 2024-06-05 | 72.000 | 74.100 | 68.100 | 68.200 | 62.424 | 306,691 |
| 2024-06-04 | 76.000 | 77.000 | 67.500 | 70.600 | 64.620 | 543,665 |
| 2024-06-03 | 89.500 | 90.000 | 77.000 | 79.000 | 72.309 | 727,058 |
| 2024-05-31 | 93.300 | 94.500 | 87.100 | 88.500 | 81.004 | 414,456 |
| 2024-05-30 | 85.500 | 93.300 | 85.000 | 90.800 | 83.109 | 601,236 |
| 2024-05-29 | 84.400 | 85.800 | 84.400 | 85.200 | 77.984 | 277,399 |
| 2024-05-28 | 83.700 | 85.400 | 83.100 | 84.500 | 77.343 | 155,642 |
| 2024-05-27 | 84.700 | 86.200 | 83.400 | 84.100 | 76.977 | 160,302 |
| 2024-05-24 | 86.000 | 86.000 | 83.200 | 84.200 | 77.068 | 158,267 |
| 2024-05-23 | 86.500 | 86.500 | 82.600 | 86.200 | 78.899 | 142,381 |
| 2024-05-22 | 86.300 | 87.700 | 84.700 | 86.000 | 78.716 | 223,222 |
| 2024-05-21 | 85.500 | 86.300 | 82.400 | 85.700 | 78.441 | 196,815 |
| 2024-05-20 | 84.000 | 89.500 | 83.200 | 85.200 | 77.984 | 358,438 |
| 2024-05-17 | 79.800 | 79.900 | 78.100 | 79.000 | 72.309 | 70,021 |
| 2024-05-16 | 79.500 | 80.600 | 78.300 | 78.300 | 71.668 | 59,248 |
| 2024-05-15 | 79.100 | 84.200 | 77.300 | 79.400 | 72.675 | 242,786 |
| 2024-05-14 | 71.000 | 79.200 | 71.000 | 78.400 | 71.760 | 232,741 |
| 2024-05-13 | 69.000 | 71.400 | 69.000 | 71.400 | 65.353 | 88,183 |
| 2024-05-10 | 70.600 | 71.000 | 67.000 | 68.800 | 62.973 | 227,342 |
| 2024-05-09 | 73.300 | 74.400 | 70.100 | 70.500 | 64.529 | 48,161 |
| 2024-05-08 | 74.200 | 74.500 | 74.000 | 74.200 | 67.915 | 21,951 |
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.