Walrus Pump Co., Ltd. (TPEX:6982)
Taiwan · Delayed Price · Currency is TWD 47.65
-0.30 (-0.63%)
Aug 21, 2026, 1:30 PM CST
Walrus Pump Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 47.50 | 47.65 | 47.00 | 47.65 | 47.65 | -0.63% | 28,313 |
| Aug 20, 2026 | 48.90 | 48.90 | 47.60 | 47.95 | 47.95 | -0.72% | 14,274 |
| Aug 19, 2026 | 48.00 | 48.50 | 48.00 | 48.30 | 48.30 | - | 7,505 |
| Aug 18, 2026 | 48.30 | 48.75 | 48.00 | 48.30 | 48.30 | -1.43% | 29,073 |
| Aug 17, 2026 | 49.00 | 49.30 | 48.65 | 49.00 | 49.00 | 0.72% | 21,181 |
| Aug 14, 2026 | 48.95 | 50.00 | 47.50 | 48.65 | 48.65 | -0.61% | 52,320 |
| Aug 13, 2026 | 49.00 | 49.00 | 48.20 | 48.95 | 48.95 | -0.10% | 24,171 |
| Aug 12, 2026 | 48.80 | 49.10 | 47.50 | 49.00 | 49.00 | -0.20% | 21,265 |
| Aug 11, 2026 | 49.00 | 49.10 | 48.50 | 49.10 | 49.10 | -0.20% | 10,306 |
| Aug 10, 2026 | 49.45 | 49.45 | 48.85 | 49.20 | 49.20 | 1.03% | 57,257 |
| Aug 7, 2026 | 48.15 | 48.70 | 47.40 | 48.70 | 48.70 | 1.35% | 42,515 |
| Aug 6, 2026 | 48.10 | 48.20 | 47.60 | 48.05 | 48.05 | -1.44% | 25,321 |
| Aug 5, 2026 | 47.80 | 48.75 | 47.30 | 48.75 | 48.75 | 1.77% | 42,572 |
| Aug 4, 2026 | 47.50 | 48.15 | 47.35 | 47.90 | 47.90 | -0.52% | 10,010 |
| Aug 3, 2026 | 47.95 | 48.50 | 47.45 | 48.15 | 48.15 | 0.31% | 23,455 |
| Jul 31, 2026 | 47.00 | 48.00 | 46.55 | 48.00 | 48.00 | 3.56% | 36,756 |
| Jul 30, 2026 | 48.00 | 48.00 | 46.15 | 46.35 | 46.35 | -1.38% | 17,335 |
| Jul 29, 2026 | 46.20 | 47.80 | 45.00 | 47.00 | 47.00 | -1.05% | 67,688 |
| Jul 28, 2026 | 48.65 | 48.65 | 46.80 | 47.50 | 47.50 | -3.06% | 61,403 |
| Jul 27, 2026 | 49.60 | 49.85 | 48.05 | 49.00 | 49.00 | -1.61% | 48,665 |
| Jul 24, 2026 | 49.80 | 50.00 | 49.40 | 49.80 | 49.80 | -0.30% | 25,411 |
| Jul 23, 2026 | 49.80 | 49.95 | 49.55 | 49.95 | 49.95 | -0.50% | 18,368 |
| Jul 22, 2026 | 50.00 | 50.20 | 50.00 | 50.20 | 50.20 | 0.50% | 20,461 |
| Jul 21, 2026 | 50.00 | 50.00 | 49.50 | 49.95 | 49.95 | 0.20% | 26,183 |
| Jul 20, 2026 | 49.60 | 49.85 | 48.70 | 49.85 | 49.85 | -0.10% | 57,205 |
| Jul 17, 2026 | 50.70 | 51.20 | 49.50 | 49.90 | 49.90 | -1.77% | 80,518 |
| Jul 16, 2026 | 51.20 | 51.20 | 50.60 | 50.80 | 50.80 | -0.78% | 31,334 |
| Jul 15, 2026 | 51.00 | 51.60 | 51.00 | 51.20 | 51.20 | 0.39% | 42,508 |
| Jul 14, 2026 | 52.00 | 52.00 | 50.10 | 51.00 | 51.00 | -2.86% | 61,364 |
| Jul 13, 2026 | 52.70 | 53.00 | 51.90 | 52.50 | 52.50 | -0.38% | 37,726 |
| Jul 9, 2026 | 53.40 | 53.60 | 52.50 | 52.70 | 52.70 | -0.19% | 48,466 |
| Jul 8, 2026 | 52.40 | 52.80 | 51.80 | 52.80 | 52.80 | 1.15% | 32,870 |
| Jul 7, 2026 | 53.00 | 53.30 | 52.00 | 52.20 | 52.20 | -1.51% | 71,646 |
| Jul 6, 2026 | 53.70 | 53.80 | 52.50 | 53.00 | 53.00 | -1.30% | 79,197 |
| Jul 3, 2026 | 54.00 | 54.80 | 53.40 | 53.70 | 53.70 | -0.56% | 54,301 |
| Jul 2, 2026 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | -0.74% | 28,621 |
| Jul 1, 2026 | 54.80 | 54.80 | 53.80 | 54.40 | 54.40 | -1.09% | 18,552 |
| Jun 30, 2026 | 54.00 | 56.00 | 54.00 | 55.00 | 55.00 | 4.17% | 27,262 |
| Jun 29, 2026 | 53.80 | 54.30 | 52.80 | 52.80 | 52.80 | 0.57% | 67,171 |
| Jun 26, 2026 | 54.20 | 54.50 | 52.50 | 52.50 | 52.50 | -4.55% | 118,838 |
| Jun 25, 2026 | 55.60 | 55.80 | 54.90 | 55.00 | 55.00 | -2.65% | 77,450 |
| Jun 24, 2026 | 57.00 | 57.20 | 56.00 | 56.50 | 56.50 | -0.87% | 79,062 |
| Jun 23, 2026 | 59.20 | 59.20 | 57.60 | 58.60 | 56.99 | -0.68% | 68,848 |
| Jun 22, 2026 | 58.70 | 59.00 | 58.60 | 59.00 | 57.38 | 0.85% | 55,108 |
| Jun 18, 2026 | 58.30 | 58.70 | 58.10 | 58.50 | 56.90 | 0.34% | 44,242 |
| Jun 17, 2026 | 57.70 | 58.50 | 57.50 | 58.30 | 56.70 | 1.04% | 39,200 |
| Jun 16, 2026 | 58.80 | 58.80 | 57.40 | 57.70 | 56.12 | -1.87% | 61,725 |
| Jun 15, 2026 | 59.60 | 59.60 | 58.60 | 58.80 | 57.19 | 0.34% | 73,527 |
| Jun 12, 2026 | 58.80 | 59.10 | 58.00 | 58.60 | 56.99 | 2.09% | 48,883 |
| Jun 11, 2026 | 58.10 | 58.30 | 57.30 | 57.40 | 55.83 | -0.86% | 50,331 |