Walrus Pump Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 47.100 | 48.600 | 47.100 | 48.100 | 44.981 | 23,000 |
| 2025-05-05 | 49.400 | 49.400 | 47.100 | 47.100 | 44.045 | 77,000 |
| 2025-05-02 | 49.350 | 50.200 | 49.250 | 49.400 | 46.196 | 89,000 |
| 2025-04-30 | 49.700 | 49.800 | 48.550 | 48.600 | 45.448 | 72,000 |
| 2025-04-29 | 48.700 | 50.200 | 48.700 | 49.800 | 46.570 | 89,000 |
| 2025-04-28 | 47.750 | 49.500 | 47.750 | 48.700 | 45.542 | 61,000 |
| 2025-04-25 | 47.600 | 48.000 | 47.100 | 47.350 | 44.279 | 74,000 |
| 2025-04-24 | 46.450 | 47.650 | 46.300 | 46.500 | 43.484 | 24,000 |
| 2025-04-23 | 46.700 | 47.400 | 45.650 | 46.400 | 43.391 | 53,000 |
| 2025-04-22 | 46.000 | 46.400 | 45.000 | 45.100 | 42.175 | 66,000 |
| 2025-04-21 | 48.150 | 48.150 | 46.300 | 46.300 | 43.297 | 41,000 |
| 2025-04-18 | 49.500 | 49.950 | 48.800 | 48.850 | 45.682 | 44,000 |
| 2025-04-17 | 50.300 | 50.300 | 49.900 | 50.000 | 46.757 | 23,000 |
| 2025-04-16 | 51.200 | 51.400 | 50.000 | 50.300 | 47.038 | 64,000 |
| 2025-04-15 | 49.900 | 51.500 | 49.500 | 51.300 | 47.973 | 105,000 |
| 2025-04-14 | 48.000 | 50.200 | 48.000 | 48.650 | 45.495 | 90,000 |
| 2025-04-11 | 46.350 | 48.700 | 44.350 | 47.600 | 44.513 | 112,000 |
| 2025-04-10 | 46.350 | 46.350 | 46.350 | 46.350 | 43.344 | 23,000 |
| 2025-04-09 | 46.150 | 47.250 | 42.000 | 42.150 | 39.416 | 228,000 |
| 2025-04-08 | 46.100 | 47.800 | 46.000 | 46.000 | 43.017 | 293,020 |
| 2025-04-07 | 51.100 | 51.100 | 51.100 | 51.100 | 47.786 | 31,057 |
| 2025-04-02 | 56.200 | 57.200 | 56.200 | 56.700 | 53.023 | 29,001 |
| 2025-04-01 | 55.900 | 57.000 | 55.900 | 56.200 | 52.555 | 73,150 |
| 2025-03-31 | 58.700 | 58.700 | 55.200 | 55.200 | 51.620 | 175,000 |
| 2025-03-28 | 61.000 | 61.000 | 58.200 | 59.100 | 55.267 | 151,000 |
| 2025-03-27 | 61.000 | 62.900 | 61.000 | 61.200 | 57.231 | 163,000 |
| 2025-03-26 | 60.300 | 61.200 | 60.300 | 60.900 | 56.950 | 35,000 |
| 2025-03-25 | 60.400 | 60.700 | 59.900 | 60.000 | 56.109 | 70,000 |
| 2025-03-24 | 60.600 | 61.400 | 60.100 | 60.200 | 56.296 | 102,000 |
| 2025-03-21 | 61.200 | 61.600 | 60.800 | 60.900 | 56.950 | 120,053 |
| 2025-03-20 | 61.800 | 62.500 | 61.000 | 61.100 | 57.137 | 177,032 |
| 2025-03-19 | 60.300 | 63.200 | 60.300 | 61.300 | 57.324 | 167,030 |
| 2025-03-18 | 62.000 | 62.900 | 61.400 | 62.900 | 58.821 | 108,000 |
| 2025-03-17 | 61.900 | 62.000 | 61.500 | 61.700 | 57.698 | 75,005 |
| 2025-03-14 | 61.400 | 62.000 | 61.100 | 61.800 | 57.792 | 43,100 |
| 2025-03-13 | 62.900 | 63.100 | 61.200 | 61.400 | 57.418 | 133,066 |
| 2025-03-12 | 64.400 | 64.400 | 62.300 | 63.000 | 58.914 | 82,000 |
| 2025-03-11 | 62.900 | 63.600 | 60.200 | 63.500 | 59.382 | 187,000 |
| 2025-03-10 | 64.300 | 64.500 | 63.000 | 63.000 | 58.914 | 109,013 |
| 2025-03-07 | 64.300 | 64.800 | 64.000 | 64.000 | 59.849 | 109,069 |
| 2025-03-06 | 64.300 | 65.400 | 64.300 | 64.500 | 60.317 | 97,000 |
| 2025-03-05 | 63.300 | 65.000 | 63.300 | 64.300 | 60.130 | 77,122 |
| 2025-03-04 | 62.700 | 64.600 | 62.500 | 64.000 | 59.849 | 72,001 |
| 2025-03-03 | 64.000 | 64.900 | 63.200 | 64.000 | 59.849 | 117,000 |
| 2025-02-27 | 66.200 | 67.000 | 64.600 | 64.800 | 60.597 | 182,020 |
| 2025-02-26 | 67.500 | 67.600 | 66.200 | 66.700 | 62.374 | 143,062 |
| 2025-02-25 | 67.500 | 67.600 | 65.900 | 66.700 | 62.374 | 221,100 |
| 2025-02-24 | 68.500 | 70.000 | 68.000 | 68.100 | 63.683 | 241,021 |
| 2025-02-21 | 68.000 | 69.800 | 67.500 | 69.100 | 64.619 | 378,002 |
| 2025-02-20 | 66.600 | 68.500 | 65.800 | 68.000 | 63.590 | 490,200 |
| 2025-02-19 | 65.000 | 66.800 | 64.700 | 65.800 | 61.533 | 348,019 |
| 2025-02-18 | 65.200 | 65.200 | 64.000 | 64.700 | 60.504 | 161,000 |
| 2025-02-17 | 63.800 | 66.800 | 63.800 | 65.100 | 60.878 | 406,111 |
| 2025-02-14 | 64.000 | 64.000 | 63.100 | 63.100 | 59.008 | 119,496 |
| 2025-02-13 | 63.700 | 64.300 | 63.000 | 63.900 | 59.756 | 128,260 |
| 2025-02-12 | 63.500 | 64.100 | 62.800 | 63.800 | 59.662 | 250,256 |
| 2025-02-11 | 62.300 | 64.300 | 62.300 | 63.300 | 59.195 | 216,000 |
| 2025-02-10 | 62.100 | 62.600 | 61.500 | 62.100 | 58.073 | 136,306 |
| 2025-02-07 | 62.500 | 62.700 | 61.600 | 62.700 | 58.634 | 209,120 |
| 2025-02-06 | 63.300 | 63.300 | 62.000 | 62.100 | 58.073 | 245,163 |
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.