Walrus Pump Co., Ltd. (TPEX:6982)
Taiwan · Delayed Price · Currency is TWD 73.00
+2.70 (3.84%)
Sep 5, 2025, 1:30 PM CST
Walrus Pump Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 71.50 | 75.00 | 71.50 | 73.00 | 73.00 | 3.84% | 666,016 |
| Sep 4, 2025 | 71.30 | 71.30 | 70.00 | 70.30 | 70.30 | - | 177,912 |
| Sep 3, 2025 | 70.00 | 71.40 | 69.90 | 70.30 | 70.30 | -0.28% | 328,550 |
| Sep 2, 2025 | 72.00 | 72.00 | 69.10 | 70.50 | 70.50 | -0.28% | 309,941 |
| Sep 1, 2025 | 74.00 | 74.30 | 69.70 | 70.70 | 70.70 | -4.46% | 652,851 |
| Aug 29, 2025 | 73.00 | 74.90 | 72.20 | 74.00 | 74.00 | 1.37% | 420,416 |
| Aug 28, 2025 | 71.60 | 73.90 | 71.00 | 73.00 | 73.00 | 1.96% | 415,623 |
| Aug 27, 2025 | 71.50 | 73.50 | 71.10 | 71.60 | 71.60 | 0.56% | 570,413 |
| Aug 26, 2025 | 74.20 | 74.20 | 71.10 | 71.20 | 71.20 | -4.17% | 1,243,965 |
| Aug 25, 2025 | 79.00 | 79.50 | 74.00 | 74.30 | 74.30 | -3.76% | 1,716,497 |
| Aug 22, 2025 | 76.60 | 80.50 | 75.10 | 77.20 | 77.20 | 0.65% | 2,648,001 |
| Aug 21, 2025 | 73.00 | 77.50 | 72.10 | 76.70 | 76.70 | 7.27% | 2,262,516 |
| Aug 20, 2025 | 72.30 | 77.80 | 70.00 | 71.50 | 71.50 | 0.85% | 4,528,786 |
| Aug 19, 2025 | 66.20 | 70.90 | 66.20 | 70.90 | 70.90 | 9.92% | 2,189,213 |
| Aug 18, 2025 | 62.70 | 65.30 | 62.60 | 64.50 | 64.50 | 3.20% | 362,026 |
| Aug 15, 2025 | 63.30 | 63.60 | 62.20 | 62.50 | 62.50 | -0.95% | 225,825 |
| Aug 14, 2025 | 62.00 | 64.30 | 62.00 | 63.10 | 63.10 | 0.16% | 171,348 |
| Aug 13, 2025 | 61.70 | 63.20 | 61.60 | 63.00 | 63.00 | 2.27% | 150,285 |
| Aug 12, 2025 | 61.30 | 62.50 | 61.30 | 61.60 | 61.60 | 0.65% | 149,884 |
| Aug 11, 2025 | 61.20 | 62.10 | 60.50 | 61.20 | 61.20 | -3.32% | 306,471 |
| Aug 8, 2025 | 61.00 | 64.10 | 60.50 | 63.30 | 63.30 | - | 247,108 |
| Aug 7, 2025 | 64.20 | 65.30 | 63.20 | 63.30 | 63.30 | -2.76% | 293,771 |
| Aug 6, 2025 | 65.30 | 66.20 | 64.80 | 65.10 | 65.10 | -0.91% | 193,266 |
| Aug 5, 2025 | 66.10 | 67.50 | 65.60 | 65.70 | 65.70 | -0.15% | 416,128 |
| Aug 4, 2025 | 64.00 | 67.30 | 63.70 | 65.80 | 65.80 | 4.28% | 896,755 |
| Aug 1, 2025 | 60.50 | 63.20 | 60.50 | 63.10 | 63.10 | 1.77% | 163,036 |
| Jul 31, 2025 | 61.10 | 62.20 | 60.10 | 62.00 | 62.00 | 1.64% | 184,125 |
| Jul 30, 2025 | 59.90 | 62.70 | 59.90 | 61.00 | 61.00 | 1.16% | 146,681 |
| Jul 29, 2025 | 59.60 | 61.10 | 59.30 | 60.30 | 60.30 | 0.84% | 114,033 |
| Jul 28, 2025 | 60.30 | 60.60 | 59.30 | 59.80 | 59.80 | -0.83% | 142,579 |
| Jul 25, 2025 | 61.20 | 61.20 | 59.20 | 60.30 | 60.30 | -0.99% | 175,562 |
| Jul 24, 2025 | 62.00 | 62.00 | 60.10 | 60.90 | 60.90 | -1.14% | 138,848 |
| Jul 23, 2025 | 62.00 | 63.10 | 61.00 | 61.60 | 61.60 | -1.44% | 218,570 |
| Jul 22, 2025 | 62.00 | 64.30 | 61.90 | 62.50 | 62.50 | 0.16% | 424,965 |
| Jul 21, 2025 | 59.10 | 64.00 | 59.10 | 62.40 | 62.40 | 5.94% | 559,869 |
| Jul 18, 2025 | 60.30 | 60.30 | 58.70 | 58.90 | 58.90 | -2.32% | 160,763 |
| Jul 17, 2025 | 60.70 | 61.20 | 60.00 | 60.30 | 60.30 | -1.31% | 62,302 |
| Jul 16, 2025 | 61.90 | 62.30 | 61.00 | 61.10 | 61.10 | 0.16% | 156,871 |
| Jul 15, 2025 | 60.60 | 61.30 | 58.80 | 61.00 | 61.00 | 1.16% | 96,229 |
| Jul 14, 2025 | 61.60 | 61.60 | 59.90 | 60.30 | 60.30 | -1.79% | 143,894 |
| Jul 11, 2025 | 61.40 | 63.90 | 60.40 | 61.40 | 61.40 | 2.50% | 504,253 |
| Jul 10, 2025 | 56.90 | 59.90 | 56.90 | 59.90 | 59.90 | 5.64% | 136,480 |
| Jul 9, 2025 | 57.70 | 58.00 | 56.40 | 56.70 | 56.70 | -1.39% | 126,785 |
| Jul 8, 2025 | 58.50 | 58.80 | 57.50 | 57.50 | 57.50 | -2.54% | 127,067 |
| Jul 7, 2025 | 59.20 | 61.10 | 58.50 | 59.00 | 59.00 | -1.67% | 98,246 |
| Jul 4, 2025 | 60.80 | 60.80 | 57.00 | 60.00 | 60.00 | -1.96% | 202,485 |
| Jul 3, 2025 | 61.90 | 61.90 | 60.80 | 61.20 | 61.20 | -0.97% | 98,319 |
| Jul 2, 2025 | 60.50 | 62.70 | 60.40 | 61.80 | 61.80 | 2.32% | 163,211 |
| Jul 1, 2025 | 61.70 | 62.00 | 60.20 | 60.40 | 60.40 | -0.98% | 159,756 |
| Jun 30, 2025 | 61.90 | 61.90 | 60.50 | 61.00 | 61.00 | -1.29% | 128,391 |