Walrus Pump Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	59.600	61.100	59.300	60.300	58.658	113,000
2025-07-28	60.300	60.600	59.300	59.800	58.171	142,000
2025-07-25	61.200	61.200	59.200	60.300	58.658	174,000
2025-07-24	62.000	62.000	60.100	60.900	59.241	138,000
2025-07-23	62.000	63.100	61.000	61.600	59.922	216,000
2025-07-22	62.000	64.300	61.900	62.500	60.798	421,000
2025-07-21	59.100	64.000	59.100	62.400	60.701	555,050
2025-07-18	60.300	60.300	58.700	58.900	57.296	158,000
2025-07-17	60.700	61.200	60.000	60.300	58.658	61,000
2025-07-16	61.900	62.300	61.000	61.100	59.436	155,000
2025-07-15	60.600	61.300	58.800	61.000	59.339	95,200
2025-07-14	61.600	61.600	59.900	60.300	58.658	143,000
2025-07-11	61.400	63.900	60.400	61.400	59.728	501,010
2025-07-10	56.900	59.900	56.900	59.900	58.269	136,010
2025-07-09	57.700	58.000	56.400	56.700	55.156	125,000
2025-07-08	58.500	58.800	57.500	57.500	55.934	123,010
2025-07-07	59.200	61.100	58.500	59.000	57.393	97,000
2025-07-04	60.800	60.800	57.000	60.000	58.366	200,010
2025-07-03	61.900	61.900	60.800	61.200	59.533	97,100
2025-07-02	60.500	62.700	60.400	61.800	60.117	163,005
2025-07-01	61.700	62.000	60.200	60.400	58.755	158,020
2025-06-30	61.900	61.900	60.500	61.000	59.339	126,000
2025-06-27	61.200	63.500	60.600	61.800	60.117	217,000
2025-06-26	62.000	63.000	61.000	61.100	59.436	211,025
2025-06-25	63.600	64.400	61.700	62.500	60.798	459,100
2025-06-24	61.000	63.500	60.500	62.500	60.798	257,050
2025-06-23	59.000	62.800	57.500	61.200	59.533	330,055
2025-06-20	57.500	59.400	56.000	59.000	57.393	154,000
2025-06-19	59.500	59.500	56.500	58.100	56.518	229,000
2025-06-18	60.500	61.200	59.100	59.300	57.685	274,330
2025-06-17	58.000	63.100	57.500	60.800	59.144	697,603
2025-06-16	55.000	58.600	53.000	58.000	56.420	123,000
2025-06-13	56.700	57.300	55.300	55.600	54.086	295,213
2025-06-12	52.900	57.400	52.900	57.400	55.837	231,001
2025-06-11	54.500	54.800	52.900	54.300	50.778	97,010
2025-06-10	55.500	55.500	54.800	54.800	51.246	80,000
2025-06-09	55.100	55.600	54.900	55.200	51.620	133,025
2025-06-06	54.500	55.400	54.500	55.000	51.433	99,000
2025-06-05	54.900	55.200	54.200	54.500	50.965	51,000
2025-06-04	54.700	55.300	54.000	54.200	50.685	76,000
2025-06-03	54.900	54.900	53.900	54.400	50.872	27,035
2025-06-02	54.000	54.600	53.500	53.500	50.030	72,015
2025-05-29	55.300	55.300	54.000	54.300	50.778	72,020
2025-05-28	55.700	56.300	54.500	54.800	51.246	112,020
2025-05-27	56.200	57.300	55.000	56.000	52.368	192,000
2025-05-26	55.000	57.200	53.100	57.200	53.490	275,000
2025-05-23	53.000	55.300	52.900	55.000	51.433	128,000
2025-05-22	53.300	53.300	52.300	53.000	49.563	29,000
2025-05-21	52.900	53.300	52.500	53.300	49.843	67,000
2025-05-20	53.200	53.600	51.800	51.800	48.441	71,010
2025-05-19	55.100	55.100	52.000	52.400	49.002	131,001
2025-05-16	55.000	55.500	53.100	54.000	50.498	260,001
2025-05-15	51.700	55.600	51.700	55.000	51.433	315,000
2025-05-14	48.850	51.000	48.850	51.000	47.692	137,000
2025-05-13	49.150	49.750	48.800	48.800	45.635	87,000
2025-05-12	48.700	49.950	48.700	48.750	45.588	73,000
2025-05-09	48.150	48.850	47.950	48.700	45.542	36,000
2025-05-08	46.650	48.450	46.650	48.150	45.027	28,000
2025-05-07	47.200	48.000	47.000	47.000	43.952	49,000
2025-05-06	47.100	48.600	47.100	48.100	44.981	23,000

← NewerPage 6 of 13 · 743 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.