Walrus Pump Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 73.800 | 74.000 | 73.200 | 73.200 | 67.000 | 25,662 |
| 2024-05-06 | 75.000 | 75.300 | 73.900 | 74.000 | 67.732 | 32,503 |
| 2024-05-03 | 75.000 | 76.300 | 74.900 | 75.600 | 69.197 | 30,285 |
| 2024-05-02 | 75.300 | 76.300 | 73.900 | 74.000 | 67.732 | 71,521 |
| 2024-04-30 | 76.700 | 77.500 | 73.800 | 76.500 | 70.021 | 50,800 |
| 2024-04-29 | 71.500 | 79.000 | 71.200 | 76.000 | 69.563 | 158,607 |
| 2024-04-26 | 67.500 | 70.300 | 66.400 | 70.300 | 64.346 | 219,880 |
| 2024-04-25 | 78.000 | 78.000 | 61.000 | 68.600 | 62.790 | 772,003 |
| 2024-04-24 | 78.000 | 78.300 | 76.000 | 77.500 | 70.936 | 98,871 |
| 2024-04-23 | 78.200 | 79.900 | 76.700 | 77.900 | 71.302 | 87,401 |
| 2024-04-22 | 80.000 | 80.600 | 78.500 | 79.800 | 73.041 | 130,283 |
| 2024-04-19 | 81.700 | 82.500 | 75.100 | 80.000 | 73.224 | 291,082 |
| 2024-04-18 | 83.000 | 84.500 | 82.000 | 82.700 | 75.695 | 140,297 |
| 2024-04-17 | 86.800 | 88.300 | 79.700 | 82.700 | 75.695 | 170,599 |
| 2024-04-16 | 84.300 | 90.400 | 83.600 | 86.800 | 79.448 | 290,038 |
| 2024-04-15 | 80.000 | 81.500 | 77.200 | 80.700 | 73.865 | 203,678 |
| 2024-04-12 | 85.000 | 85.300 | 79.100 | 80.500 | 73.682 | 379,068 |
| 2024-04-11 | 93.100 | 93.100 | 78.700 | 85.900 | 78.624 | 587,615 |
| 2024-04-10 | 99.000 | 99.800 | 89.700 | 93.300 | 85.398 | 448,542 |
| 2024-04-09 | 109.00 | 109.00 | 92.800 | 99.600 | 91.164 | 600,607 |
| 2024-04-08 | 70.900 | 100.50 | 70.900 | 92.700 | 84.848 | 1,246,562 |
| 2024-04-03 | 70.500 | 71.600 | 68.200 | 70.400 | 64.437 | 263,432 |
| 2024-04-02 | 71.600 | 72.800 | 68.000 | 70.000 | 64.071 | 409,790 |
| 2024-04-01 | 66.400 | 72.500 | 65.600 | 71.000 | 64.986 | 594,782 |
| 2024-03-29 | 60.200 | 68.500 | 60.200 | 64.900 | 59.403 | 316,850 |
| 2024-03-28 | 58.600 | 58.700 | 58.000 | 58.700 | 53.728 | 27,757 |
| 2024-03-27 | 57.800 | 58.700 | 57.800 | 58.600 | 53.637 | 47,398 |
| 2024-03-26 | 59.900 | 59.900 | 59.900 | 59.900 | 54.827 | 0 |
| 2024-03-25 | 59.000 | 61.000 | 59.000 | 59.900 | 54.827 | 160,507 |
| 2024-03-22 | 57.500 | 59.500 | 57.300 | 59.400 | 54.369 | 88,635 |
| 2024-03-21 | 57.700 | 58.200 | 56.800 | 57.500 | 52.630 | 40,263 |
| 2024-03-20 | 60.200 | 60.200 | 57.000 | 57.400 | 52.538 | 145,240 |
| 2024-03-19 | 57.000 | 60.100 | 56.800 | 60.000 | 54.918 | 186,422 |
| 2024-03-18 | 54.600 | 54.600 | 54.600 | 54.600 | 49.975 | 0 |
| 2024-03-15 | 54.100 | 55.500 | 53.800 | 54.600 | 49.975 | 108,420 |
| 2024-03-14 | 56.100 | 56.100 | 52.700 | 54.300 | 49.701 | 206,557 |
| 2024-03-13 | 58.000 | 59.700 | 56.100 | 56.100 | 51.348 | 104,654 |
| 2024-03-12 | 53.200 | 57.200 | 53.200 | 56.900 | 52.081 | 51,508 |
| 2024-03-11 | 54.300 | 54.500 | 53.000 | 53.000 | 48.511 | 34,432 |
| 2024-03-08 | 57.500 | 57.500 | 53.000 | 54.000 | 49.426 | 110,680 |
| 2024-03-07 | 56.600 | 58.200 | 56.400 | 58.200 | 53.271 | 55,100 |
| 2024-03-06 | 57.000 | 57.200 | 55.700 | 56.500 | 51.715 | 101,248 |
| 2024-03-05 | 57.300 | 60.300 | 57.000 | 58.000 | 53.087 | 212,446 |
| 2024-03-04 | 52.000 | 57.600 | 52.000 | 56.800 | 51.989 | 109,129 |
| 2024-03-01 | 51.200 | 52.200 | 51.000 | 51.600 | 47.230 | 16,127 |
| 2024-02-29 | 50.500 | 51.000 | 50.400 | 50.600 | 46.314 | 12,998 |
| 2024-02-27 | 51.900 | 52.000 | 49.700 | 50.200 | 45.948 | 91,987 |
| 2024-02-26 | 48.900 | 51.500 | 48.050 | 50.600 | 46.314 | 71,546 |
| 2024-02-23 | 47.600 | 48.500 | 47.550 | 48.000 | 43.934 | 103,286 |
| 2024-02-22 | 46.350 | 49.250 | 46.350 | 48.000 | 43.934 | 58,356 |
| 2024-02-21 | 46.100 | 47.000 | 46.100 | 46.350 | 42.424 | 74,819 |
| 2024-02-20 | 45.600 | 46.300 | 45.500 | 45.700 | 41.829 | 40,081 |
| 2024-02-19 | 45.500 | 46.200 | 45.500 | 45.950 | 42.058 | 22,102 |
| 2024-02-16 | 45.600 | 46.250 | 45.600 | 46.250 | 42.333 | 9,100 |
| 2024-02-15 | 45.650 | 46.000 | 45.350 | 46.000 | 42.104 | 12,100 |
| 2024-02-05 | 44.850 | 45.250 | 44.750 | 45.100 | 41.280 | 17,600 |
| 2024-02-02 | 44.500 | 45.650 | 44.500 | 45.350 | 41.509 | 27,666 |
| 2024-02-01 | 44.500 | 45.100 | 44.450 | 45.100 | 41.280 | 28,700 |
| 2024-01-31 | 45.000 | 45.300 | 44.500 | 45.300 | 41.463 | 9,032 |
| 2024-01-30 | 45.450 | 45.450 | 45.050 | 45.050 | 41.234 | 6,000 |
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.