Walrus Pump Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 62.200 | 64.300 | 61.900 | 63.200 | 59.101 | 357,110 |
| 2025-02-04 | 64.700 | 65.900 | 61.200 | 61.400 | 57.418 | 627,000 |
| 2025-02-03 | 69.800 | 69.800 | 64.500 | 64.700 | 60.504 | 856,737 |
| 2025-01-22 | 71.700 | 72.300 | 71.100 | 71.300 | 66.676 | 253,000 |
| 2025-01-21 | 72.800 | 72.800 | 71.100 | 71.400 | 66.769 | 363,000 |
| 2025-01-20 | 71.800 | 73.600 | 71.800 | 72.900 | 68.172 | 356,000 |
| 2025-01-17 | 76.000 | 76.000 | 72.000 | 72.100 | 67.424 | 1,298,000 |
| 2025-01-16 | 78.900 | 81.100 | 76.600 | 76.600 | 71.632 | 3,291,000 |
| 2025-01-15 | 73.800 | 80.400 | 73.300 | 76.600 | 71.632 | 3,416,000 |
| 2025-01-14 | 72.200 | 75.300 | 71.400 | 73.700 | 68.920 | 2,094,000 |
| 2025-01-13 | 75.200 | 76.500 | 71.200 | 72.000 | 67.330 | 1,796,000 |
| 2025-01-10 | 72.800 | 75.000 | 71.600 | 74.800 | 69.949 | 1,185,000 |
| 2025-01-09 | 72.700 | 75.500 | 71.800 | 72.300 | 67.611 | 1,112,000 |
| 2025-01-08 | 71.200 | 76.100 | 71.200 | 71.900 | 67.237 | 1,069,000 |
| 2025-01-07 | 74.300 | 74.600 | 70.800 | 71.200 | 66.582 | 775,000 |
| 2025-01-06 | 74.300 | 76.300 | 73.700 | 74.000 | 69.201 | 471,000 |
| 2025-01-03 | 77.200 | 79.000 | 73.100 | 73.800 | 69.014 | 1,024,000 |
| 2025-01-02 | 79.000 | 79.900 | 76.700 | 76.700 | 71.726 | 1,132,000 |
| 2024-12-31 | 72.600 | 79.900 | 72.600 | 79.900 | 74.718 | 1,260,000 |
| 2024-12-30 | 71.800 | 77.300 | 68.700 | 74.600 | 69.762 | 1,366,000 |
| 2024-12-27 | 77.000 | 77.300 | 71.300 | 73.000 | 68.266 | 1,241,000 |
| 2024-12-26 | 80.000 | 82.600 | 78.000 | 78.500 | 73.409 | 1,875,000 |
| 2024-12-25 | 75.000 | 83.200 | 74.400 | 82.000 | 76.682 | 2,807,000 |
| 2024-12-24 | 70.800 | 77.000 | 69.100 | 75.800 | 70.884 | 2,535,000 |
| 2024-12-23 | 66.600 | 72.200 | 65.000 | 71.300 | 66.676 | 2,107,000 |
| 2024-12-20 | 61.300 | 69.500 | 61.000 | 68.300 | 63.870 | 2,364,000 |
| 2024-12-19 | 52.800 | 61.800 | 52.400 | 61.000 | 57.044 | 2,013,000 |
| 2024-12-18 | 52.000 | 55.000 | 51.500 | 53.700 | 50.217 | 996,000 |
| 2024-12-17 | 59.900 | 62.000 | 59.000 | 60.000 | 56.109 | 113,306 |
| 2024-12-16 | 61.000 | 61.600 | 59.300 | 59.400 | 55.548 | 152,395 |
| 2024-12-13 | 62.800 | 62.800 | 59.800 | 60.800 | 56.857 | 134,914 |
| 2024-12-12 | 63.000 | 63.400 | 62.300 | 63.200 | 59.101 | 51,118 |
| 2024-12-11 | 65.400 | 65.400 | 61.500 | 63.200 | 59.101 | 115,535 |
| 2024-12-10 | 68.000 | 68.000 | 64.000 | 65.400 | 61.159 | 88,492 |
| 2024-12-09 | 68.400 | 68.400 | 65.800 | 66.200 | 61.907 | 65,018 |
| 2024-12-06 | 62.300 | 70.500 | 62.300 | 67.300 | 62.935 | 96,945 |
| 2024-12-05 | 62.000 | 63.000 | 61.900 | 62.500 | 58.447 | 24,099 |
| 2024-12-04 | 61.700 | 62.700 | 61.200 | 62.700 | 58.634 | 42,750 |
| 2024-12-03 | 62.300 | 63.300 | 61.800 | 62.300 | 58.260 | 34,210 |
| 2024-12-02 | 62.100 | 63.100 | 60.700 | 63.100 | 59.008 | 110,450 |
| 2024-11-29 | 64.800 | 64.800 | 62.700 | 63.300 | 59.195 | 39,694 |
| 2024-11-28 | 66.700 | 66.700 | 64.700 | 64.800 | 60.597 | 60,269 |
| 2024-11-27 | 66.900 | 67.200 | 65.000 | 65.000 | 60.784 | 25,408 |
| 2024-11-26 | 69.700 | 69.700 | 64.900 | 65.100 | 60.878 | 218,089 |
| 2024-11-25 | 70.700 | 70.700 | 68.100 | 70.000 | 65.460 | 80,363 |
| 2024-11-22 | 71.400 | 71.400 | 70.600 | 70.800 | 66.208 | 35,920 |
| 2024-11-21 | 71.200 | 73.300 | 70.100 | 71.500 | 66.863 | 108,812 |
| 2024-11-20 | 71.300 | 71.300 | 70.000 | 71.200 | 66.582 | 58,060 |
| 2024-11-19 | 69.200 | 70.000 | 69.100 | 70.000 | 65.460 | 26,315 |
| 2024-11-18 | 69.300 | 69.700 | 69.000 | 69.700 | 65.180 | 13,305 |
| 2024-11-15 | 68.800 | 70.100 | 68.500 | 68.900 | 64.432 | 24,698 |
| 2024-11-14 | 70.000 | 70.000 | 67.900 | 67.900 | 63.496 | 25,283 |
| 2024-11-13 | 70.000 | 70.800 | 69.700 | 70.300 | 65.741 | 25,331 |
| 2024-11-12 | 70.000 | 71.500 | 69.700 | 70.000 | 65.460 | 6,016 |
| 2024-11-11 | 71.300 | 71.500 | 70.000 | 71.100 | 66.489 | 27,850 |
| 2024-11-08 | 71.500 | 72.900 | 71.200 | 72.300 | 67.611 | 62,269 |
| 2024-11-07 | 69.900 | 75.700 | 69.900 | 73.000 | 68.266 | 178,751 |
| 2024-11-06 | 70.200 | 70.200 | 69.100 | 69.900 | 65.367 | 4,112 |
| 2024-11-05 | 69.000 | 70.000 | 68.500 | 69.800 | 65.273 | 29,780 |
| 2024-11-04 | 69.600 | 70.100 | 69.000 | 70.100 | 65.554 | 24,496 |
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.