Walrus Pump Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	45.450	45.450	45.450	45.450	41.600	1,456
2024-01-26	45.150	45.150	45.000	45.000	41.189	4,000
2024-01-25	44.500	45.150	44.500	45.150	41.326	11,200
2024-01-24	44.850	45.000	44.000	44.900	41.097	16,406
2024-01-23	45.000	45.900	44.850	45.900	42.012	34,167
2024-01-22	46.850	46.850	45.000	45.500	41.646	18,201
2024-01-19	45.200	46.000	44.700	46.000	42.104	13,510
2024-01-18	45.150	45.150	45.150	45.150	41.326	0
2024-01-17	46.650	46.650	44.250	45.150	41.326	73,799
2024-01-16	47.100	47.500	46.700	47.000	43.019	22,801
2024-01-15	47.000	47.000	47.000	47.000	43.019	0
2024-01-12	47.400	47.400	46.800	47.000	43.019	20,639
2024-01-11	46.800	47.500	46.650	47.500	43.477	11,144
2024-01-10	47.450	48.000	46.650	46.950	42.973	168,846
2024-01-09	46.600	49.450	46.100	48.350	44.255	154,889
2024-01-08	44.000	46.000	44.000	46.000	42.104	76,116
2024-01-05	43.650	45.000	43.400	43.750	40.044	33,936
2024-01-04	43.150	43.250	42.400	43.100	39.450	25,050
2024-01-03	42.100	43.000	42.100	43.000	39.358	7,000
2024-01-02	43.000	43.250	42.100	43.000	39.358	5,274
2023-12-29	42.350	43.100	41.900	42.000	38.443	50,073
2023-12-28	43.150	43.250	42.500	42.700	39.083	12,350
2023-12-27	43.800	43.800	41.900	42.150	38.580	42,095
2023-12-26	43.700	44.000	43.050	43.500	39.816	28,506
2023-12-25	44.450	44.600	43.700	43.900	40.182	58,708
2023-12-22	45.000	45.900	43.850	44.450	40.685	105,436
2023-12-21	44.350	45.250	44.050	45.000	41.189	37,650
2023-12-20	44.150	44.200	43.200	44.200	40.456	20,810
2023-12-19	43.400	44.150	43.200	44.150	40.411	25,020
2023-12-18	43.450	43.450	42.050	43.000	39.358	6,075
2023-12-15	43.750	43.850	43.000	43.000	39.358	21,532
2023-12-14	43.350	43.750	43.000	43.300	39.633	25,360
2023-12-13	42.900	43.250	42.650	43.250	39.587	25,629
2023-12-12	42.750	43.050	42.650	42.650	39.038	3,200
2023-12-11	43.400	43.850	42.900	42.900	39.266	28,650
2023-12-08	43.700	43.700	43.200	43.400	39.724	22,993
2023-12-07	43.700	43.800	43.350	43.650	39.953	10,102
2023-12-06	44.150	44.150	43.350	43.350	39.678	21,440
2023-12-05	43.650	44.150	43.350	43.850	40.136	84,447
2023-12-04	42.550	44.100	42.550	44.100	40.365	98,430
2023-12-01	42.750	42.800	41.850	42.400	38.809	34,790
2023-11-30	41.650	45.100	41.650	43.100	39.450	187,073
2023-11-29	41.400	41.700	40.900	41.650	38.122	38,292
2023-11-28	41.150	41.900	40.750	41.400	37.893	44,256
2023-11-27	39.700	41.500	39.700	40.800	37.344	90,322
2023-11-24	39.150	40.100	39.050	40.100	36.704	107,470
2023-11-23	39.150	39.150	39.000	39.000	35.697	6,368
2023-11-22	39.350	39.350	38.900	39.100	35.788	26,130
2023-11-21	39.050	39.350	39.050	39.350	36.017	6,936
2023-11-20	39.400	39.450	39.150	39.200	35.880	19,059
2023-11-17	39.250	39.400	39.000	39.350	36.017	21,933
2023-11-16	39.300	39.450	39.150	39.250	35.926	22,851
2023-11-15	39.500	39.600	39.500	39.600	36.246	3,290
2023-11-14	39.750	39.750	39.200	39.500	36.154	11,342
2023-11-13	39.600	39.750	39.300	39.750	36.383	19,490
2023-11-10	39.700	39.800	39.300	39.450	36.109	10,596
2023-11-09	40.450	40.600	39.150	39.300	35.971	47,865
2023-11-08	40.600	40.950	40.550	40.750	37.299	3,882
2023-11-07	40.900	40.900	40.550	40.850	37.390	6,836
2023-11-06	41.150	41.150	40.600	40.800	37.344	12,279

← NewerPage 12 of 13 · 744 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.