Walrus Pump Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	49.800	49.950	49.550	49.950	49.950	18,000
2026-07-22	50.000	50.200	50.000	50.200	50.200	20,003
2026-07-21	50.000	50.000	49.500	49.950	49.950	26,000
2026-07-20	49.600	49.850	48.700	49.850	49.850	57,000
2026-07-17	50.700	51.200	49.500	49.900	49.900	80,000
2026-07-16	51.200	51.200	50.600	50.800	50.800	31,000
2026-07-15	51.000	51.600	51.000	51.200	51.200	42,002
2026-07-14	52.000	52.000	50.100	51.000	51.000	61,102
2026-07-13	52.700	53.000	51.900	52.500	52.500	37,000
2026-07-10	52.700	52.700	52.700	52.700	52.700	0
2026-07-09	53.400	53.600	52.500	52.700	52.700	48,013
2026-07-08	52.400	52.800	51.800	52.800	52.800	32,000
2026-07-07	53.000	53.300	52.000	52.200	52.200	70,000
2026-07-06	53.700	53.800	52.500	53.000	53.000	79,000
2026-07-03	54.000	54.800	53.400	53.700	53.700	54,000
2026-07-02	54.000	54.000	53.000	54.000	54.000	28,000
2026-07-01	54.800	54.800	53.800	54.400	54.400	18,000
2026-06-30	54.000	56.000	54.000	55.000	55.000	27,000
2026-06-29	53.800	54.300	52.800	52.800	52.800	67,000
2026-06-26	54.200	54.500	52.500	52.500	52.500	116,040
2026-06-25	55.600	55.800	54.900	55.000	55.000	76,000
2026-06-24	57.000	57.200	56.000	56.500	56.500	78,001
2026-06-23	59.200	59.200	57.600	58.600	57.004	67,100
2026-06-22	58.700	59.000	58.600	59.000	57.393	54,000
2026-06-18	58.300	58.700	58.100	58.500	56.907	44,000
2026-06-17	57.700	58.500	57.500	58.300	56.712	39,000
2026-06-16	58.800	58.800	57.400	57.700	56.129	61,010
2026-06-15	59.600	59.600	58.600	58.800	57.199	72,000
2026-06-12	58.800	59.100	58.000	58.600	57.004	48,000
2026-06-11	58.100	58.300	57.300	57.400	55.837	50,000
2026-06-10	60.500	60.500	57.500	57.900	56.323	73,000
2026-06-09	60.900	61.200	59.600	61.000	59.339	120,000
2026-06-08	57.000	59.400	57.000	59.200	57.588	107,000
2026-06-05	64.400	64.400	59.600	61.400	59.728	307,000
2026-06-04	61.300	66.800	61.200	63.200	61.479	874,100
2026-06-03	59.400	61.600	59.400	61.600	59.922	291,000
2026-06-02	57.400	57.400	55.100	56.000	54.475	91,000
2026-06-01	56.000	56.000	54.700	55.100	53.599	70,003
2026-05-29	56.000	56.000	55.100	55.400	53.891	34,000
2026-05-28	53.800	57.000	53.800	55.300	53.794	84,000
2026-05-27	57.100	57.100	55.200	55.200	53.697	110,005
2026-05-26	56.900	59.800	55.800	57.000	55.448	197,000
2026-05-25	59.100	59.100	56.900	56.900	55.350	233,650
2026-05-22	52.900	57.200	52.300	57.200	55.642	264,001
2026-05-21	51.500	52.200	51.500	52.000	50.584	28,000
2026-05-20	52.000	52.500	51.100	51.500	50.097	33,000
2026-05-19	51.200	52.300	51.100	51.600	50.195	34,060
2026-05-18	52.000	52.000	51.300	51.500	50.097	24,061
2026-05-15	53.500	53.500	51.200	52.000	50.584	58,000
2026-05-14	52.500	55.600	52.000	52.400	50.973	154,400
2026-05-13	52.400	52.600	52.300	52.400	50.973	42,000
2026-05-12	53.100	53.200	52.600	52.900	51.459	46,000
2026-05-11	52.600	53.500	52.300	53.100	51.654	63,000
2026-05-08	52.100	53.000	51.000	52.600	51.168	73,000
2026-05-07	53.000	53.100	52.300	53.100	51.654	19,000
2026-05-06	54.000	54.500	52.800	53.000	51.557	42,000
2026-05-05	55.000	55.000	53.100	54.000	52.529	27,000
2026-05-04	53.700	54.900	53.000	53.500	52.043	80,010
2026-04-30	53.100	53.600	52.300	53.000	51.557	34,000
2026-04-29	54.000	54.000	52.900	53.300	51.848	29,000

← NewerPage 2 of 3 · 126 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.