Walrus Pump Co Ltd 6982
TPEX · Taiwan · Producer Manufacturing
TWD 45.00+0.30 (+0.67%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 45.00 | +0.67% | TWD 45.40 | TWD 45.40 | TWD 44.15 | 30.60K |
| 2026-10-01 | TWD 44.70 | +1.36% | TWD 44.50 | TWD 45.20 | TWD 44.40 | 21.00K |
| 2026-09-30 | TWD 44.10 | +1.38% | TWD 44.00 | TWD 44.50 | TWD 43.50 | 21.00K |
| 2026-09-29 | TWD 43.50 | 0.00% | TWD 44.00 | TWD 44.00 | TWD 43.50 | 14.01K |
| 2026-09-24 | TWD 43.50 | -0.23% | TWD 44.00 | TWD 44.00 | TWD 43.10 | 14.01K |
| 2026-09-23 | TWD 43.60 | +0.23% | TWD 44.20 | TWD 44.20 | TWD 43.00 | 24.00K |
| 2026-09-22 | TWD 43.50 | -1.58% | TWD 44.75 | TWD 44.75 | TWD 43.10 | 32.00K |
| 2026-09-21 | TWD 44.20 | -0.67% | TWD 44.95 | TWD 44.95 | TWD 43.90 | 19.00K |
| 2026-09-18 | TWD 44.50 | +0.23% | TWD 45.00 | TWD 45.00 | TWD 44.20 | 20.00K |
| 2026-09-17 | TWD 44.40 | +0.91% | TWD 44.95 | TWD 44.95 | TWD 44.00 | 11.00K |
| 2026-09-16 | TWD 44.00 | +0.34% | TWD 44.00 | TWD 44.35 | TWD 43.55 | 16.00K |
| 2026-09-15 | TWD 43.85 | -0.68% | TWD 43.80 | TWD 43.85 | TWD 43.00 | 50.00K |
| 2026-09-14 | TWD 44.15 | 0.00% | TWD 44.15 | TWD 44.15 | TWD 43.00 | 41.00K |
| 2026-09-11 | TWD 44.15 | -1.89% | TWD 45.00 | TWD 45.00 | TWD 44.15 | 30.00K |
| 2026-09-10 | TWD 45.00 | 0.00% | TWD 45.00 | TWD 45.00 | TWD 44.60 | 12.00K |
| 2026-09-09 | TWD 45.00 | -2.81% | TWD 44.00 | TWD 45.95 | TWD 44.00 | 17.16K |
| 2026-09-08 | TWD 46.30 | 0.00% | TWD 46.15 | TWD 46.30 | TWD 45.85 | 29.01K |
| 2026-09-07 | TWD 46.30 | -2.22% | TWD 47.15 | TWD 47.15 | TWD 46.05 | 31.02K |
| 2026-09-04 | TWD 47.35 | -0.63% | TWD 47.70 | TWD 47.70 | TWD 47.20 | 12.00K |
| 2026-09-03 | TWD 47.65 | -1.14% | TWD 47.30 | TWD 47.95 | TWD 47.30 | 9.00K |
| 2026-09-02 | TWD 48.20 | +1.37% | TWD 47.55 | TWD 48.55 | TWD 47.55 | 35.00K |
| 2026-09-01 | TWD 47.55 | -0.11% | TWD 47.50 | TWD 47.60 | TWD 47.05 | 14.00K |
| 2026-08-31 | TWD 47.60 | -0.63% | TWD 47.90 | TWD 48.00 | TWD 47.45 | 10.00K |
| 2026-08-28 | TWD 47.90 | -0.73% | TWD 48.10 | TWD 48.15 | TWD 47.50 | 26.01K |
| 2026-08-27 | TWD 48.25 | 0.00% | TWD 48.25 | TWD 48.70 | TWD 48.25 | 11.00K |
| 2026-08-26 | TWD 48.25 | +0.31% | TWD 48.20 | TWD 48.25 | TWD 47.60 | 13.00K |
| 2026-08-25 | TWD 48.10 | +1.26% | TWD 47.50 | TWD 48.50 | TWD 47.30 | 16.00K |
| 2026-08-24 | TWD 47.50 | -0.31% | TWD 47.75 | TWD 47.75 | TWD 47.50 | 5.00K |
| 2026-08-21 | TWD 47.65 | -0.63% | TWD 47.50 | TWD 47.65 | TWD 47.00 | 28.00K |
| 2026-08-20 | TWD 47.95 | -0.72% | TWD 48.90 | TWD 48.90 | TWD 47.60 | 14.00K |
| 2026-08-19 | TWD 48.30 | 0.00% | TWD 48.00 | TWD 48.50 | TWD 48.00 | 7.00K |
| 2026-08-18 | TWD 48.30 | -1.43% | TWD 48.30 | TWD 48.75 | TWD 48.00 | 29.00K |
| 2026-08-17 | TWD 49.00 | +0.72% | TWD 49.00 | TWD 49.30 | TWD 48.65 | 21.00K |
| 2026-08-14 | TWD 48.65 | -0.61% | TWD 48.95 | TWD 50.00 | TWD 47.50 | 52.00K |
| 2026-08-13 | TWD 48.95 | -0.10% | TWD 49.00 | TWD 49.00 | TWD 48.20 | 24.00K |
| 2026-08-12 | TWD 49.00 | -0.20% | TWD 48.80 | TWD 49.10 | TWD 47.50 | 21.00K |
| 2026-08-11 | TWD 49.10 | -0.20% | TWD 49.00 | TWD 49.10 | TWD 48.50 | 10.05K |
| 2026-08-10 | TWD 49.20 | +1.03% | TWD 49.45 | TWD 49.45 | TWD 48.85 | 57.00K |
| 2026-08-07 | TWD 48.70 | +1.35% | TWD 48.15 | TWD 48.70 | TWD 47.40 | 41.00K |
| 2026-08-06 | TWD 48.05 | -1.44% | TWD 48.10 | TWD 48.20 | TWD 47.60 | 25.00K |
| 2026-08-05 | TWD 48.75 | +1.77% | TWD 47.80 | TWD 48.75 | TWD 47.30 | 42.00K |
| 2026-08-04 | TWD 47.90 | -0.52% | TWD 47.50 | TWD 48.15 | TWD 47.35 | 10.00K |
| 2026-08-03 | TWD 48.15 | +0.31% | TWD 47.95 | TWD 48.50 | TWD 47.45 | 23.00K |
| 2026-07-31 | TWD 48.00 | +3.56% | TWD 47.00 | TWD 48.00 | TWD 46.55 | 35.00K |
| 2026-07-30 | TWD 46.35 | -1.38% | TWD 48.00 | TWD 48.00 | TWD 46.15 | 14.00K |
| 2026-07-29 | TWD 47.00 | -1.05% | TWD 46.20 | TWD 47.80 | TWD 45.00 | 67.15K |
| 2026-07-28 | TWD 47.50 | -3.06% | TWD 48.65 | TWD 48.65 | TWD 46.80 | 60.00K |
| 2026-07-27 | TWD 49.00 | -1.61% | TWD 49.60 | TWD 49.85 | TWD 48.05 | 48.00K |
| 2026-07-24 | TWD 49.80 | -0.30% | TWD 49.80 | TWD 50.00 | TWD 49.40 | 25.00K |
| 2026-07-23 | TWD 49.95 | -0.50% | TWD 49.80 | TWD 49.95 | TWD 49.55 | 18.00K |
| 2026-07-22 | TWD 50.20 | +0.50% | TWD 50.00 | TWD 50.20 | TWD 50.00 | 20.00K |
| 2026-07-21 | TWD 49.95 | +0.20% | TWD 50.00 | TWD 50.00 | TWD 49.50 | 26.00K |
| 2026-07-20 | TWD 49.85 | -0.10% | TWD 49.60 | TWD 49.85 | TWD 48.70 | 57.00K |
| 2026-07-17 | TWD 49.90 | -1.77% | TWD 50.70 | TWD 51.20 | TWD 49.50 | 80.00K |
| 2026-07-16 | TWD 50.80 | -0.78% | TWD 51.20 | TWD 51.20 | TWD 50.60 | 31.00K |
| 2026-07-15 | TWD 51.20 | +0.39% | TWD 51.00 | TWD 51.60 | TWD 51.00 | 42.00K |
| 2026-07-14 | TWD 51.00 | -2.86% | TWD 52.00 | TWD 52.00 | TWD 50.10 | 61.10K |
| 2026-07-13 | TWD 52.50 | -0.38% | TWD 52.70 | TWD 53.00 | TWD 51.90 | 37.00K |
| 2026-07-10 | TWD 52.70 | 0.00% | TWD 52.70 | TWD 52.70 | TWD 52.70 | 0 |
| 2026-07-09 | TWD 52.70 | -0.19% | TWD 53.40 | TWD 53.60 | TWD 52.50 | 48.01K |
| 2026-07-08 | TWD 52.80 | +1.15% | TWD 52.40 | TWD 52.80 | TWD 51.80 | 32.00K |
| 2026-07-07 | TWD 52.20 | -1.51% | TWD 53.00 | TWD 53.30 | TWD 52.00 | 70.00K |
| 2026-07-06 | TWD 53.00 | -1.30% | TWD 53.70 | TWD 53.80 | TWD 52.50 | 79.00K |
| 2026-07-03 | TWD 53.70 | -0.56% | TWD 54.00 | TWD 54.80 | TWD 53.40 | 54.00K |
| 2026-07-02 | TWD 54.00 | -0.74% | TWD 54.00 | TWD 54.00 | TWD 53.00 | 28.00K |
| 2026-07-01 | TWD 54.40 | -1.09% | TWD 54.80 | TWD 54.80 | TWD 53.80 | 18.00K |
| 2026-06-30 | TWD 55.00 | +4.17% | TWD 54.00 | TWD 56.00 | TWD 54.00 | 27.00K |
| 2026-06-29 | TWD 52.80 | +0.57% | TWD 53.80 | TWD 54.30 | TWD 52.80 | 67.00K |
| 2026-06-26 | TWD 52.50 | -4.55% | TWD 54.20 | TWD 54.50 | TWD 52.50 | 116.04K |
| 2026-06-25 | TWD 55.00 | -2.65% | TWD 55.60 | TWD 55.80 | TWD 54.90 | 76.00K |
| 2026-06-24 | TWD 56.50 | -3.58% | TWD 57.00 | TWD 57.20 | TWD 56.00 | 78.00K |
| 2026-06-23 | TWD 58.60 | -0.68% | TWD 59.20 | TWD 59.20 | TWD 57.60 | 67.10K |
| 2026-06-22 | TWD 59.00 | +0.85% | TWD 58.70 | TWD 59.00 | TWD 58.60 | 54.00K |
| 2026-06-18 | TWD 58.50 | +0.34% | TWD 58.30 | TWD 58.70 | TWD 58.10 | 44.00K |
| 2026-06-17 | TWD 58.30 | +1.04% | TWD 57.70 | TWD 58.50 | TWD 57.50 | 39.00K |
| 2026-06-16 | TWD 57.70 | -1.87% | TWD 58.80 | TWD 58.80 | TWD 57.40 | 61.01K |
| 2026-06-15 | TWD 58.80 | +0.34% | TWD 59.60 | TWD 59.60 | TWD 58.60 | 72.00K |
| 2026-06-12 | TWD 58.60 | +2.09% | TWD 58.80 | TWD 59.10 | TWD 58.00 | 48.00K |
| 2026-06-11 | TWD 57.40 | -0.86% | TWD 58.10 | TWD 58.30 | TWD 57.30 | 50.00K |
| 2026-06-10 | TWD 57.90 | -5.08% | TWD 60.50 | TWD 60.50 | TWD 57.50 | 73.00K |
| 2026-06-09 | TWD 61.00 | +3.04% | TWD 60.90 | TWD 61.20 | TWD 59.60 | 120.00K |
| 2026-06-08 | TWD 59.20 | -3.58% | TWD 57.00 | TWD 59.40 | TWD 57.00 | 107.00K |
| 2026-06-05 | TWD 61.40 | -2.85% | TWD 64.40 | TWD 64.40 | TWD 59.60 | 307.00K |
| 2026-06-04 | TWD 63.20 | +2.60% | TWD 61.30 | TWD 66.80 | TWD 61.20 | 874.10K |
| 2026-06-03 | TWD 61.60 | +10.00% | TWD 59.40 | TWD 61.60 | TWD 59.40 | 291.00K |
| 2026-06-02 | TWD 56.00 | +1.63% | TWD 57.40 | TWD 57.40 | TWD 55.10 | 91.00K |
| 2026-06-01 | TWD 55.10 | -0.54% | TWD 56.00 | TWD 56.00 | TWD 54.70 | 70.00K |
| 2026-05-29 | TWD 55.40 | +0.18% | TWD 56.00 | TWD 56.00 | TWD 55.10 | 34.00K |
| 2026-05-28 | TWD 55.30 | +0.18% | TWD 53.80 | TWD 57.00 | TWD 53.80 | 84.00K |
| 2026-05-27 | TWD 55.20 | -3.16% | TWD 57.10 | TWD 57.10 | TWD 55.20 | 110.01K |