Walrus Pump Co., Ltd. (TPEX:6982)
Taiwan
· Delayed Price · Currency is TWD 53.30
+0.40 (0.76%)
Apr 29, 2026, 1:24 PM CST
Walrus Pump Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 60.00 | 60.00 | 58.50 | 59.10 | 59.10 | -0.51% | 143,407 |
| Feb 11, 2026 | 60.00 | 60.00 | 59.10 | 59.40 | 59.40 | -1.33% | 43,452 |
| Feb 10, 2026 | 60.90 | 61.60 | 59.80 | 60.20 | 60.20 | -0.99% | 39,729 |
| Feb 9, 2026 | 61.50 | 61.70 | 60.10 | 60.80 | 60.80 | -0.82% | 108,900 |
| Feb 6, 2026 | 62.00 | 63.80 | 60.30 | 61.30 | 61.30 | 5.51% | 243,627 |
| Feb 5, 2026 | 59.00 | 59.40 | 58.00 | 58.10 | 58.10 | -0.34% | 70,937 |
| Feb 4, 2026 | 58.20 | 58.30 | 58.00 | 58.30 | 58.30 | 0.17% | 46,652 |
| Feb 3, 2026 | 59.80 | 60.20 | 58.20 | 58.20 | 58.20 | -2.51% | 119,057 |
| Feb 2, 2026 | 61.90 | 61.90 | 59.50 | 59.70 | 59.70 | -3.55% | 133,354 |
| Jan 30, 2026 | 62.70 | 63.90 | 61.60 | 61.90 | 61.90 | 0.16% | 103,939 |
| Jan 29, 2026 | 63.90 | 63.90 | 61.30 | 61.80 | 61.80 | -0.64% | 77,513 |
| Jan 28, 2026 | 63.70 | 63.70 | 61.80 | 62.20 | 62.20 | -0.64% | 30,778 |
| Jan 27, 2026 | 62.10 | 62.90 | 61.60 | 62.60 | 62.60 | 0.81% | 58,134 |
| Jan 26, 2026 | 64.80 | 64.80 | 62.00 | 62.10 | 62.10 | -1.58% | 46,715 |
| Jan 23, 2026 | 62.00 | 64.20 | 62.00 | 63.10 | 63.10 | 1.77% | 80,804 |
| Jan 22, 2026 | 63.10 | 63.10 | 61.60 | 62.00 | 62.00 | -0.16% | 76,691 |
| Jan 21, 2026 | 63.00 | 63.20 | 62.00 | 62.10 | 62.10 | -1.74% | 66,468 |
| Jan 20, 2026 | 64.00 | 64.00 | 63.00 | 63.20 | 63.20 | -1.10% | 59,938 |
| Jan 19, 2026 | 63.00 | 65.00 | 63.00 | 63.90 | 63.90 | -1.84% | 50,459 |
| Jan 16, 2026 | 65.60 | 65.60 | 64.90 | 65.10 | 65.10 | -0.46% | 43,600 |
| Jan 15, 2026 | 65.90 | 65.90 | 64.60 | 65.40 | 65.40 | -0.76% | 18,347 |
| Jan 14, 2026 | 65.40 | 66.40 | 63.90 | 65.90 | 65.90 | 0.92% | 75,766 |
| Jan 13, 2026 | 66.40 | 66.40 | 65.00 | 65.30 | 65.30 | -1.66% | 43,637 |
| Jan 12, 2026 | 68.00 | 68.00 | 65.20 | 66.40 | 66.40 | 4.08% | 108,552 |
| Jan 9, 2026 | 63.60 | 65.50 | 63.30 | 63.80 | 63.80 | -1.09% | 38,166 |
| Jan 8, 2026 | 65.30 | 65.60 | 64.50 | 64.50 | 64.50 | -1.23% | 30,305 |
| Jan 7, 2026 | 65.20 | 65.50 | 64.70 | 65.30 | 65.30 | -0.31% | 66,881 |
| Jan 6, 2026 | 65.70 | 65.70 | 64.90 | 65.50 | 65.50 | 0.77% | 31,345 |
| Jan 5, 2026 | 65.00 | 65.60 | 64.50 | 65.00 | 65.00 | - | 52,419 |
| Jan 2, 2026 | 62.50 | 65.50 | 62.30 | 65.00 | 65.00 | 4.00% | 129,191 |
| Dec 31, 2025 | 62.20 | 63.30 | 62.10 | 62.50 | 62.50 | 0.48% | 23,236 |
| Dec 30, 2025 | 63.10 | 63.10 | 62.10 | 62.20 | 62.20 | -1.43% | 22,190 |
| Dec 29, 2025 | 61.70 | 63.80 | 61.70 | 63.10 | 63.10 | 1.45% | 55,206 |
| Dec 26, 2025 | 62.10 | 62.40 | 60.80 | 62.20 | 62.20 | -0.32% | 116,607 |
| Dec 24, 2025 | 62.60 | 63.70 | 62.20 | 62.40 | 62.40 | -0.16% | 37,491 |
| Dec 23, 2025 | 62.60 | 63.30 | 62.50 | 62.50 | 62.50 | -0.79% | 47,300 |
| Dec 22, 2025 | 63.80 | 63.80 | 62.10 | 63.00 | 63.00 | -0.79% | 55,964 |
| Dec 19, 2025 | 63.10 | 64.50 | 63.10 | 63.50 | 63.50 | -0.31% | 33,527 |
| Dec 18, 2025 | 64.30 | 64.50 | 63.70 | 63.70 | 63.70 | -1.55% | 21,160 |
| Dec 17, 2025 | 65.20 | 65.20 | 64.30 | 64.70 | 64.70 | 0.31% | 32,298 |
| Dec 16, 2025 | 65.20 | 65.20 | 63.90 | 64.50 | 64.50 | -1.07% | 25,436 |
| Dec 15, 2025 | 64.60 | 65.40 | 64.60 | 65.20 | 65.20 | 0.93% | 35,391 |
| Dec 12, 2025 | 63.70 | 65.00 | 63.60 | 64.60 | 64.60 | 1.57% | 24,258 |
| Dec 11, 2025 | 63.50 | 64.10 | 63.30 | 63.60 | 63.60 | 0.16% | 63,321 |
| Dec 10, 2025 | 64.60 | 64.60 | 63.50 | 63.50 | 63.50 | -1.85% | 74,883 |
| Dec 9, 2025 | 64.90 | 65.20 | 64.60 | 64.70 | 64.70 | -0.92% | 39,392 |
| Dec 8, 2025 | 65.40 | 66.60 | 65.30 | 65.30 | 65.30 | 0.15% | 30,945 |
| Dec 5, 2025 | 65.10 | 67.00 | 64.80 | 65.20 | 65.20 | -0.15% | 62,894 |
| Dec 4, 2025 | 63.80 | 65.80 | 63.80 | 65.30 | 65.30 | 2.35% | 65,582 |
| Dec 3, 2025 | 64.00 | 64.80 | 63.70 | 63.80 | 63.80 | - | 20,732 |
| Dec 2, 2025 | 64.30 | 64.30 | 63.60 | 63.80 | 63.80 | -0.31% | 51,826 |
| Dec 1, 2025 | 65.00 | 65.60 | 64.00 | 64.00 | 64.00 | -0.16% | 52,226 |
| Nov 28, 2025 | 63.80 | 64.50 | 63.80 | 64.10 | 64.10 | - | 41,554 |
| Nov 27, 2025 | 64.20 | 65.10 | 64.00 | 64.10 | 64.10 | -0.77% | 32,298 |
| Nov 26, 2025 | 66.40 | 66.40 | 63.80 | 64.60 | 64.60 | 1.25% | 56,945 |
| Nov 25, 2025 | 62.00 | 64.00 | 62.00 | 63.80 | 63.80 | 4.25% | 121,434 |