Walrus Pump Co., Ltd. (TPEX:6982)
Taiwan · Delayed Price · Currency is TWD 52.60
-0.50 (-0.94%)
May 8, 2026, 1:30 PM CST
Walrus Pump Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 52.10 | 53.00 | 51.00 | 52.60 | 52.60 | -0.94% | 73,332 |
| May 7, 2026 | 53.00 | 53.10 | 52.30 | 53.10 | 53.10 | 0.19% | 19,528 |
| May 6, 2026 | 54.00 | 54.50 | 52.80 | 53.00 | 53.00 | -1.85% | 42,304 |
| May 5, 2026 | 55.00 | 55.00 | 53.10 | 54.00 | 54.00 | 0.93% | 27,280 |
| May 4, 2026 | 53.70 | 54.90 | 53.00 | 53.50 | 53.50 | 0.94% | 80,865 |
| Apr 30, 2026 | 53.10 | 53.60 | 52.30 | 53.00 | 53.00 | -0.56% | 34,121 |
| Apr 29, 2026 | 54.00 | 54.00 | 52.90 | 53.30 | 53.30 | 0.76% | 29,040 |
| Apr 28, 2026 | 51.60 | 53.20 | 51.60 | 52.90 | 52.90 | 2.52% | 21,600 |
| Apr 27, 2026 | 54.00 | 54.00 | 51.10 | 51.60 | 51.60 | -4.97% | 71,543 |
| Apr 24, 2026 | 53.00 | 54.30 | 52.50 | 54.30 | 54.30 | 0.93% | 29,312 |
| Apr 23, 2026 | 56.00 | 56.30 | 52.50 | 53.80 | 53.80 | -4.78% | 114,307 |
| Apr 22, 2026 | 57.40 | 57.40 | 56.20 | 56.50 | 56.50 | -1.57% | 43,105 |
| Apr 21, 2026 | 57.90 | 58.00 | 57.20 | 57.40 | 57.40 | -0.17% | 50,733 |
| Apr 20, 2026 | 58.90 | 58.90 | 57.30 | 57.50 | 57.50 | -2.38% | 44,830 |
| Apr 17, 2026 | 58.40 | 58.90 | 57.60 | 58.90 | 58.90 | - | 24,817 |
| Apr 16, 2026 | 58.30 | 59.00 | 58.00 | 58.90 | 58.90 | 1.20% | 39,482 |
| Apr 15, 2026 | 61.00 | 61.00 | 58.20 | 58.20 | 58.20 | -2.68% | 78,651 |
| Apr 14, 2026 | 59.50 | 60.20 | 58.00 | 59.80 | 59.80 | 2.57% | 263,345 |
| Apr 13, 2026 | 54.50 | 58.80 | 54.50 | 58.30 | 58.30 | 7.37% | 176,141 |
| Apr 10, 2026 | 54.80 | 55.00 | 53.80 | 54.30 | 54.30 | 2.45% | 44,612 |
| Apr 9, 2026 | 52.60 | 53.30 | 52.00 | 53.00 | 53.00 | 2.12% | 79,618 |
| Apr 8, 2026 | 52.80 | 52.80 | 51.70 | 51.90 | 51.90 | 0.39% | 22,445 |
| Apr 7, 2026 | 51.70 | 51.80 | 51.10 | 51.70 | 51.70 | - | 24,207 |
| Apr 2, 2026 | 51.10 | 51.70 | 50.60 | 51.70 | 51.70 | 1.17% | 19,277 |
| Apr 1, 2026 | 50.60 | 52.00 | 50.50 | 51.10 | 51.10 | 2.00% | 24,832 |
| Mar 31, 2026 | 51.00 | 51.10 | 49.60 | 50.10 | 50.10 | -2.91% | 54,100 |
| Mar 30, 2026 | 51.30 | 51.90 | 51.00 | 51.60 | 51.60 | -0.77% | 41,537 |
| Mar 27, 2026 | 51.80 | 52.00 | 51.00 | 52.00 | 52.00 | - | 54,404 |
| Mar 26, 2026 | 53.20 | 53.40 | 51.80 | 52.00 | 52.00 | -1.70% | 101,479 |
| Mar 25, 2026 | 52.70 | 54.30 | 51.90 | 52.90 | 52.90 | 0.38% | 93,366 |
| Mar 24, 2026 | 51.60 | 53.30 | 51.60 | 52.70 | 52.70 | -0.57% | 35,787 |
| Mar 23, 2026 | 50.50 | 53.20 | 50.10 | 53.00 | 53.00 | 0.19% | 60,983 |
| Mar 20, 2026 | 52.70 | 53.30 | 52.00 | 52.90 | 52.90 | 0.19% | 76,289 |
| Mar 19, 2026 | 54.60 | 54.60 | 52.20 | 52.80 | 52.80 | -2.22% | 78,380 |
| Mar 18, 2026 | 54.90 | 55.90 | 53.50 | 54.00 | 54.00 | -0.92% | 89,510 |
| Mar 17, 2026 | 51.70 | 55.00 | 51.50 | 54.50 | 54.50 | 5.42% | 77,805 |
| Mar 16, 2026 | 52.40 | 52.60 | 51.00 | 51.70 | 51.70 | -1.15% | 84,300 |
| Mar 13, 2026 | 52.00 | 52.60 | 51.60 | 52.30 | 52.30 | -1.32% | 23,890 |
| Mar 12, 2026 | 52.60 | 53.80 | 51.80 | 53.00 | 53.00 | 0.95% | 65,945 |
| Mar 11, 2026 | 52.80 | 52.80 | 51.80 | 52.50 | 52.50 | 0.38% | 82,042 |
| Mar 10, 2026 | 52.90 | 52.90 | 51.50 | 52.30 | 52.30 | 0.97% | 60,293 |
| Mar 9, 2026 | 52.10 | 53.30 | 50.60 | 51.80 | 51.80 | -7.83% | 210,999 |
| Mar 6, 2026 | 54.60 | 56.20 | 54.60 | 56.20 | 56.20 | -1.06% | 60,799 |
| Mar 5, 2026 | 58.40 | 58.40 | 55.00 | 56.80 | 56.80 | 3.46% | 67,903 |
| Mar 4, 2026 | 55.60 | 55.60 | 53.00 | 54.90 | 54.90 | -3.68% | 102,471 |
| Mar 3, 2026 | 58.30 | 58.40 | 56.80 | 57.00 | 57.00 | -2.06% | 94,203 |
| Mar 2, 2026 | 58.00 | 58.30 | 58.00 | 58.20 | 58.20 | -0.34% | 34,438 |
| Feb 26, 2026 | 60.00 | 60.50 | 58.40 | 58.40 | 58.40 | -2.01% | 99,382 |
| Feb 25, 2026 | 58.00 | 59.90 | 57.80 | 59.60 | 59.60 | 3.29% | 122,362 |
| Feb 24, 2026 | 59.20 | 59.20 | 57.10 | 57.70 | 57.70 | -2.37% | 175,509 |