Walrus Pump Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 68.200 | 68.900 | 67.700 | 67.900 | 66.051 | 68,261 |
| 2025-10-22 | 68.000 | 69.500 | 68.000 | 68.500 | 66.634 | 96,146 |
| 2025-10-21 | 67.800 | 68.500 | 67.200 | 67.800 | 65.954 | 82,000 |
| 2025-10-20 | 68.800 | 68.900 | 66.900 | 67.800 | 65.954 | 219,000 |
| 2025-10-17 | 69.200 | 70.500 | 68.600 | 68.700 | 66.829 | 115,000 |
| 2025-10-16 | 70.000 | 70.200 | 69.000 | 69.200 | 67.315 | 86,000 |
| 2025-10-15 | 70.300 | 70.300 | 68.500 | 69.000 | 67.121 | 158,000 |
| 2025-10-14 | 72.300 | 72.600 | 69.000 | 69.800 | 67.899 | 194,000 |
| 2025-10-13 | 65.100 | 72.400 | 65.100 | 71.300 | 69.358 | 457,070 |
| 2025-10-09 | 70.500 | 70.600 | 68.400 | 68.700 | 66.829 | 268,000 |
| 2025-10-08 | 70.700 | 70.700 | 68.900 | 69.600 | 67.705 | 158,000 |
| 2025-10-07 | 70.200 | 71.200 | 69.700 | 70.600 | 68.677 | 113,013 |
| 2025-10-03 | 71.000 | 71.500 | 69.800 | 69.900 | 67.996 | 158,010 |
| 2025-10-02 | 71.000 | 71.000 | 70.000 | 71.000 | 69.066 | 110,000 |
| 2025-10-01 | 71.000 | 72.000 | 70.100 | 70.400 | 68.483 | 158,000 |
| 2025-09-30 | 70.500 | 70.700 | 69.500 | 70.100 | 68.191 | 66,050 |
| 2025-09-29 | 68.900 | 68.900 | 68.900 | 68.900 | 67.024 | 0 |
| 2025-09-26 | 70.600 | 70.600 | 68.000 | 68.900 | 67.024 | 266,000 |
| 2025-09-25 | 71.000 | 72.200 | 70.600 | 70.700 | 68.775 | 154,016 |
| 2025-09-24 | 71.400 | 72.400 | 70.500 | 70.700 | 68.775 | 143,000 |
| 2025-09-23 | 71.800 | 73.300 | 71.200 | 71.400 | 69.455 | 357,000 |
| 2025-09-22 | 70.400 | 71.500 | 69.900 | 70.800 | 68.872 | 144,060 |
| 2025-09-19 | 70.000 | 71.200 | 69.100 | 69.900 | 67.996 | 189,000 |
| 2025-09-18 | 68.500 | 70.000 | 68.500 | 69.200 | 67.315 | 144,000 |
| 2025-09-17 | 69.100 | 69.700 | 68.100 | 68.800 | 66.926 | 252,000 |
| 2025-09-16 | 70.000 | 70.700 | 68.000 | 69.000 | 67.121 | 267,396 |
| 2025-09-15 | 72.300 | 73.300 | 69.800 | 70.000 | 68.094 | 295,000 |
| 2025-09-12 | 72.000 | 73.100 | 70.600 | 72.300 | 70.331 | 330,002 |
| 2025-09-11 | 75.000 | 75.000 | 72.300 | 72.300 | 70.331 | 444,015 |
| 2025-09-10 | 72.900 | 75.100 | 72.500 | 74.800 | 72.763 | 465,000 |
| 2025-09-09 | 74.800 | 74.800 | 72.300 | 72.900 | 70.915 | 444,001 |
| 2025-09-08 | 73.000 | 76.000 | 72.400 | 75.000 | 72.957 | 539,000 |
| 2025-09-05 | 71.500 | 75.000 | 71.500 | 73.000 | 71.012 | 661,000 |
| 2025-09-04 | 71.300 | 71.300 | 70.000 | 70.300 | 68.385 | 176,000 |
| 2025-09-03 | 70.000 | 71.400 | 69.900 | 70.300 | 68.385 | 326,000 |
| 2025-09-02 | 72.000 | 72.000 | 69.100 | 70.500 | 68.580 | 305,000 |
| 2025-09-01 | 74.000 | 74.300 | 69.700 | 70.700 | 68.775 | 645,087 |
| 2025-08-29 | 73.000 | 74.900 | 72.200 | 74.000 | 71.985 | 415,055 |
| 2025-08-28 | 71.600 | 73.900 | 71.000 | 73.000 | 71.012 | 412,100 |
| 2025-08-27 | 71.500 | 73.500 | 71.100 | 71.600 | 69.650 | 565,330 |
| 2025-08-26 | 74.200 | 74.200 | 71.100 | 71.200 | 69.261 | 1,233,106 |
| 2025-08-25 | 79.000 | 79.500 | 74.000 | 74.300 | 72.277 | 1,699,109 |
| 2025-08-22 | 76.600 | 80.500 | 75.100 | 77.200 | 75.098 | 2,636,300 |
| 2025-08-21 | 73.000 | 77.500 | 72.100 | 76.700 | 74.611 | 2,249,331 |
| 2025-08-20 | 72.300 | 77.800 | 70.000 | 71.500 | 69.553 | 4,513,350 |
| 2025-08-19 | 66.200 | 70.900 | 66.200 | 70.900 | 68.969 | 2,172,502 |
| 2025-08-18 | 62.700 | 65.300 | 62.600 | 64.500 | 62.743 | 360,100 |
| 2025-08-15 | 63.300 | 63.600 | 62.200 | 62.500 | 60.798 | 225,000 |
| 2025-08-14 | 62.000 | 64.300 | 62.000 | 63.100 | 61.382 | 169,001 |
| 2025-08-13 | 61.700 | 63.200 | 61.600 | 63.000 | 61.284 | 150,010 |
| 2025-08-12 | 61.300 | 62.500 | 61.300 | 61.600 | 59.922 | 149,000 |
| 2025-08-11 | 61.200 | 62.100 | 60.500 | 61.200 | 59.533 | 304,016 |
| 2025-08-08 | 61.000 | 64.100 | 60.500 | 63.300 | 61.576 | 246,000 |
| 2025-08-07 | 64.200 | 65.300 | 63.200 | 63.300 | 61.576 | 292,110 |
| 2025-08-06 | 65.300 | 66.200 | 64.800 | 65.100 | 63.327 | 191,000 |
| 2025-08-05 | 66.100 | 67.500 | 65.600 | 65.700 | 63.911 | 411,000 |
| 2025-08-04 | 64.000 | 67.300 | 63.700 | 65.800 | 64.008 | 890,059 |
| 2025-08-01 | 62.000 | 62.000 | 62.000 | 62.000 | 60.312 | 0 |
| 2025-07-31 | 61.100 | 62.200 | 60.100 | 62.000 | 60.312 | 182,000 |
| 2025-07-30 | 59.900 | 62.700 | 59.900 | 61.000 | 59.339 | 146,020 |
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.