Walrus Pump Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 69.000 | 70.100 | 69.000 | 70.000 | 65.460 | 21,280 |
| 2024-10-30 | 69.000 | 70.200 | 69.000 | 69.000 | 64.525 | 7,930 |
| 2024-10-29 | 70.000 | 70.000 | 69.500 | 69.500 | 64.993 | 17,975 |
| 2024-10-28 | 69.300 | 70.200 | 69.000 | 70.000 | 65.460 | 20,935 |
| 2024-10-25 | 69.300 | 69.300 | 67.800 | 68.500 | 64.057 | 55,245 |
| 2024-10-24 | 71.100 | 71.100 | 68.600 | 69.300 | 64.806 | 49,930 |
| 2024-10-23 | 71.100 | 71.100 | 71.100 | 71.100 | 66.489 | 1,073 |
| 2024-10-22 | 70.000 | 71.300 | 70.000 | 71.100 | 66.489 | 6,659 |
| 2024-10-21 | 69.000 | 71.400 | 68.900 | 71.400 | 66.769 | 68,644 |
| 2024-10-18 | 69.000 | 69.400 | 68.200 | 68.500 | 64.057 | 27,231 |
| 2024-10-17 | 68.700 | 68.900 | 68.000 | 68.900 | 64.432 | 18,291 |
| 2024-10-16 | 68.800 | 68.800 | 67.700 | 68.000 | 63.590 | 21,350 |
| 2024-10-15 | 68.200 | 69.000 | 68.200 | 68.500 | 64.057 | 3,158 |
| 2024-10-14 | 68.000 | 69.200 | 67.800 | 68.600 | 64.151 | 17,235 |
| 2024-10-11 | 69.200 | 69.400 | 67.900 | 68.000 | 63.590 | 39,062 |
| 2024-10-09 | 69.900 | 69.900 | 69.200 | 69.500 | 64.993 | 29,605 |
| 2024-10-08 | 69.100 | 70.000 | 69.100 | 69.200 | 64.712 | 8,891 |
| 2024-10-07 | 69.700 | 70.200 | 68.400 | 70.200 | 65.647 | 47,182 |
| 2024-10-04 | 71.200 | 71.200 | 69.800 | 70.100 | 65.554 | 22,546 |
| 2024-10-01 | 70.700 | 71.300 | 70.700 | 71.000 | 66.395 | 10,114 |
| 2024-09-30 | 71.900 | 72.000 | 70.800 | 71.000 | 66.395 | 22,540 |
| 2024-09-27 | 72.100 | 72.100 | 71.400 | 71.800 | 67.143 | 13,721 |
| 2024-09-26 | 72.100 | 72.400 | 71.700 | 72.300 | 67.611 | 14,621 |
| 2024-09-25 | 71.100 | 72.000 | 71.100 | 71.900 | 67.237 | 9,157 |
| 2024-09-24 | 71.900 | 72.000 | 71.100 | 72.000 | 67.330 | 9,256 |
| 2024-09-23 | 73.200 | 73.200 | 72.000 | 72.300 | 67.611 | 26,660 |
| 2024-09-20 | 72.700 | 73.300 | 72.000 | 73.300 | 68.546 | 38,624 |
| 2024-09-19 | 75.800 | 76.800 | 72.000 | 73.000 | 68.266 | 91,407 |
| 2024-09-18 | 73.300 | 76.000 | 72.700 | 74.600 | 69.762 | 74,228 |
| 2024-09-16 | 72.300 | 73.300 | 72.200 | 73.300 | 68.546 | 36,002 |
| 2024-09-13 | 72.000 | 72.300 | 70.700 | 71.200 | 66.582 | 29,906 |
| 2024-09-12 | 70.000 | 72.000 | 70.000 | 72.000 | 67.330 | 19,400 |
| 2024-09-11 | 70.000 | 70.000 | 70.000 | 70.000 | 65.460 | 101 |
| 2024-09-10 | 70.300 | 70.700 | 69.000 | 69.000 | 64.525 | 26,700 |
| 2024-09-09 | 70.700 | 70.700 | 69.500 | 70.300 | 65.741 | 15,650 |
| 2024-09-06 | 72.000 | 72.000 | 70.500 | 70.500 | 65.928 | 4,280 |
| 2024-09-05 | 72.300 | 72.300 | 70.500 | 71.300 | 66.676 | 16,430 |
| 2024-09-04 | 73.000 | 73.000 | 70.000 | 70.500 | 65.928 | 61,956 |
| 2024-09-03 | 72.300 | 73.600 | 70.700 | 73.200 | 68.453 | 181,988 |
| 2024-09-02 | 69.800 | 71.800 | 69.800 | 71.800 | 67.143 | 47,801 |
| 2024-08-30 | 68.800 | 70.100 | 68.100 | 69.800 | 65.273 | 88,845 |
| 2024-08-29 | 66.800 | 68.900 | 66.100 | 68.500 | 64.057 | 23,518 |
| 2024-08-28 | 66.800 | 68.300 | 65.700 | 67.500 | 63.122 | 44,332 |
| 2024-08-27 | 66.300 | 66.800 | 65.000 | 66.800 | 62.468 | 20,204 |
| 2024-08-26 | 65.200 | 68.800 | 64.500 | 66.500 | 62.187 | 82,378 |
| 2024-08-23 | 63.800 | 64.200 | 62.800 | 64.100 | 59.943 | 29,301 |
| 2024-08-22 | 65.900 | 65.900 | 62.700 | 64.100 | 59.943 | 74,665 |
| 2024-08-21 | 64.000 | 66.300 | 62.000 | 64.500 | 60.317 | 244,845 |
| 2024-08-20 | 69.500 | 69.800 | 64.000 | 65.000 | 60.784 | 354,382 |
| 2024-08-19 | 70.100 | 70.300 | 68.700 | 69.800 | 65.273 | 90,207 |
| 2024-08-16 | 70.800 | 70.800 | 69.100 | 70.000 | 65.460 | 101,385 |
| 2024-08-15 | 71.900 | 71.900 | 70.700 | 71.000 | 66.395 | 29,960 |
| 2024-08-14 | 71.600 | 72.600 | 71.200 | 71.700 | 67.050 | 48,101 |
| 2024-08-13 | 73.300 | 73.600 | 71.600 | 71.600 | 66.956 | 23,514 |
| 2024-08-12 | 73.500 | 74.100 | 73.300 | 74.000 | 69.201 | 22,634 |
| 2024-08-09 | 72.800 | 75.300 | 72.700 | 72.700 | 67.985 | 53,463 |
| 2024-08-08 | 72.600 | 74.300 | 71.400 | 71.400 | 66.769 | 44,704 |
| 2024-08-07 | 68.400 | 73.100 | 68.400 | 72.500 | 67.798 | 47,108 |
| 2024-08-06 | 68.500 | 72.000 | 68.000 | 69.000 | 64.525 | 197,884 |
| 2024-08-05 | 74.800 | 76.400 | 68.200 | 68.200 | 63.777 | 202,775 |
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.