Taipei Exchange - Delayed Quote TWD

Walrus Pump Co., Ltd. (6982.TWO)

55.20
+0.20
+(0.36%)
At close: 1:30:37 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Jun 9, 202555.1055.6054.9055.2055.20133,412
Jun 6, 202554.5055.4054.5055.0055.0099,000
Jun 5, 202554.9055.2054.2054.5054.5051,000
Jun 4, 202554.7055.3054.0054.2054.2076,000
Jun 3, 202554.9054.9053.9054.4054.4027,035
Jun 2, 202554.0054.6053.5053.5053.5072,015
May 29, 202555.3055.3054.0054.3054.3072,020
May 28, 202555.7056.3054.5054.8054.80112,020
May 27, 202556.2057.3055.0056.0056.00192,000
May 26, 202555.0057.2053.1057.2057.20275,000
May 23, 202553.0055.3052.9055.0055.00128,000
May 22, 202553.3053.3052.3053.0053.0029,000
May 21, 202552.9053.3052.5053.3053.3067,000
May 20, 202553.2053.6051.8051.8051.8071,010
May 19, 202555.1055.1052.0052.4052.40131,001
May 16, 202555.0055.5053.1054.0054.00260,001
May 15, 202551.7055.6051.7055.0055.00315,000
May 14, 202548.8551.0048.8551.0051.00137,000
May 13, 202549.1549.7548.8048.8048.8087,000
May 12, 202548.7049.9548.7048.7548.7573,000
May 9, 202548.1548.8547.9548.7048.7036,000
May 8, 202546.6548.4546.6548.1548.1528,000
May 7, 202547.2048.0047.0047.0047.0049,000
May 6, 202547.1048.6047.1048.1048.1023,000
May 5, 202549.4049.4047.1047.1047.1077,000
May 2, 202549.3550.2049.2549.4049.4089,000
Apr 30, 202549.7049.8048.5548.6048.6072,000
Apr 29, 202548.7050.2048.7049.8049.8089,000
Apr 28, 202547.7549.5047.7548.7048.7061,000
Apr 25, 202547.6048.0047.1047.3547.3574,000
Apr 24, 202546.4547.6546.3046.5046.5024,000
Apr 23, 202546.7047.4045.6546.4046.4053,000
Apr 22, 202546.0046.4045.0045.1045.1066,000
Apr 21, 202548.1548.1546.3046.3046.3041,000
Apr 18, 202549.5049.9548.8048.8548.8544,000
Apr 17, 202550.3050.3049.9050.0050.0023,000
Apr 16, 202551.2051.4050.0050.3050.3064,000
Apr 15, 202549.9051.5049.5051.3051.30105,000
Apr 14, 202548.0050.2048.0048.6548.6590,000
Apr 11, 202546.3548.7044.3547.6047.60112,000
Apr 10, 202546.3546.3546.3546.3546.3523,000
Apr 9, 202546.1547.2542.0042.1542.15228,000
Apr 8, 202546.1047.8046.0046.0046.00293,020
Apr 7, 202551.1051.1051.1051.1051.1031,057
Apr 2, 202556.2057.2056.2056.7056.7029,001
Apr 1, 202555.9057.0055.9056.2056.2073,150
Mar 31, 202558.7058.7055.2055.2055.20175,000
Mar 28, 202561.0061.0058.2059.1059.10151,000
Mar 27, 202561.0062.9061.0061.2061.20163,000
Mar 26, 202560.3061.2060.3060.9060.9035,000
Mar 25, 202560.4060.7059.9060.0060.0070,000
Mar 24, 202560.6061.4060.1060.2060.20102,000
Mar 21, 202561.2061.6060.8060.9060.90120,053
Mar 20, 202561.8062.5061.0061.1061.10177,032
Mar 19, 202560.3063.2060.3061.3061.30167,030
Mar 18, 202562.0062.9061.4062.9062.90108,000
Mar 17, 202561.9062.0061.5061.7061.7075,005
Mar 14, 202561.4062.0061.1061.8061.8043,100
Mar 13, 202562.9063.1061.2061.4061.40133,066
Mar 12, 202564.4064.4062.3063.0063.0082,000
Mar 11, 202562.9063.6060.2063.5063.50187,000
Mar 10, 202564.3064.5063.0063.0063.00109,013
Mar 7, 202564.3064.8064.0064.0064.00109,069
Mar 6, 202564.3065.4064.3064.5064.5097,000
Mar 5, 202563.3065.0063.3064.3064.3077,122
Mar 4, 202562.7064.6062.5064.0064.0072,001
Mar 3, 202564.0064.9063.2064.0064.00117,000
Feb 27, 202566.2067.0064.6064.8064.80182,020
Feb 26, 202567.5067.6066.2066.7066.70143,062
Feb 25, 202567.5067.6065.9066.7066.70221,100
Feb 24, 202568.5070.0068.0068.1068.10241,021
Feb 21, 202568.0069.8067.5069.1069.10378,002
Feb 20, 202566.6068.5065.8068.0068.00490,200
Feb 19, 202565.0066.8064.7065.8065.80348,019
Feb 18, 202565.2065.2064.0064.7064.70161,000
Feb 17, 202563.8066.8063.8065.1065.10406,111
Feb 14, 202564.0064.0063.1063.1063.10119,496
Feb 13, 202563.7064.3063.0063.9063.90128,260
Feb 12, 202563.5064.1062.8063.8063.80250,256
Feb 11, 202562.3064.3062.3063.3063.30216,000
Feb 10, 202562.1062.6061.5062.1062.10136,306
Feb 7, 202562.5062.7061.6062.7062.70209,120
Feb 6, 202563.3063.3062.0062.1062.10245,163
Feb 5, 202562.2064.3061.9063.2063.20357,110
Feb 4, 202564.7065.9061.2061.4061.40627,000
Feb 3, 202569.8069.8064.5064.7064.70856,737
Jan 22, 202571.7072.3071.1071.3071.30253,000
Jan 21, 202572.8072.8071.1071.4071.40363,000
Jan 20, 202571.8073.6071.8072.9072.90356,000
Jan 17, 202576.0076.0072.0072.1072.101,298,000
Jan 16, 202578.9081.1076.6076.6076.603,291,000
Jan 15, 202573.8080.4073.3076.6076.603,416,000
Jan 14, 202572.2075.3071.4073.7073.702,094,000
Jan 13, 202575.2076.5071.2072.0072.001,796,000
Jan 10, 202572.8075.0071.6074.8074.801,185,000
Jan 9, 202572.7075.5071.8072.3072.301,112,000
Jan 8, 202571.2076.1071.2071.9071.901,069,000
Jan 7, 202574.3074.6070.8071.2071.20775,000
Jan 6, 202574.3076.3073.7074.0074.00471,000
Jan 3, 202577.2079.0073.1073.8073.801,024,000
Jan 2, 202579.0079.9076.7076.7076.701,132,000
Dec 31, 202472.6079.9072.6079.9079.901,260,000
Dec 30, 202471.8077.3068.7074.6074.601,366,000
Dec 27, 202477.0077.3071.3073.0073.001,241,000
Dec 26, 202480.0082.6078.0078.5078.501,875,000
Dec 25, 202475.0083.2074.4082.0082.002,807,000
Dec 24, 202470.8077.0069.1075.8075.802,535,000
Dec 23, 202466.6072.2065.0071.3071.302,107,000
Dec 20, 202461.3069.5061.0068.3068.302,364,000
Dec 19, 202452.8061.8052.4061.0061.002,013,000
Dec 18, 202452.0055.0051.5053.7053.70996,000
Dec 17, 202459.9062.0059.0060.0060.00113,306
Dec 16, 202461.0061.6059.3059.4059.40152,395
Dec 13, 202462.8062.8059.8060.8060.80134,914
Dec 12, 202463.0063.4062.3063.2063.2051,118
Dec 11, 202465.4065.4061.5063.2063.20115,535
Dec 10, 202468.0068.0064.0065.4065.4088,492
Dec 9, 202468.4068.4065.8066.2066.2065,018
Dec 6, 202462.3070.5062.3067.3067.3096,945
Dec 5, 202462.0063.0061.9062.5062.5024,099
Dec 4, 202461.7062.7061.2062.7062.7042,750
Dec 3, 202462.3063.3061.8062.3062.3034,210
Dec 2, 202462.1063.1060.7063.1063.10110,450
Nov 29, 202464.8064.8062.7063.3063.3039,694
Nov 28, 202466.7066.7064.7064.8064.8060,269
Nov 27, 202466.9067.2065.0065.0065.0025,408
Nov 26, 202469.7069.7064.9065.1065.10218,089
Nov 25, 202470.7070.7068.1070.0070.0080,363
Nov 22, 202471.4071.4070.6070.8070.8035,920
Nov 21, 202471.2073.3070.1071.5071.50108,812
Nov 20, 202471.3071.3070.0071.2071.2058,060
Nov 19, 202469.2070.0069.1070.0070.0026,315
Nov 18, 202469.3069.7069.0069.7069.7013,305
Nov 15, 202468.8070.1068.5068.9068.9024,698
Nov 14, 202470.0070.0067.9067.9067.9025,283
Nov 13, 202470.0070.8069.7070.3070.3025,331
Nov 12, 202470.0071.5069.7070.0070.006,016
Nov 11, 202471.3071.5070.0071.1071.1027,850
Nov 8, 202471.5072.9071.2072.3072.3062,269
Nov 7, 202469.9075.7069.9073.0073.00178,751
Nov 6, 202470.2070.2069.1069.9069.904,112
Nov 5, 202469.0070.0068.5069.8069.8029,780
Nov 4, 202469.6070.1069.0070.1070.1024,496
Nov 1, 202469.0070.1069.0070.0070.0021,280
Oct 30, 202469.0070.2069.0069.0069.007,930
Oct 29, 202470.0070.0069.5069.5069.5017,975
Oct 28, 202469.3070.2069.0070.0070.0020,935
Oct 25, 202469.3069.3067.8068.5068.5055,245
Oct 24, 202471.1071.1068.6069.3069.3049,930
Oct 23, 202471.1071.1071.1071.1071.101,073
Oct 22, 202470.0071.3070.0071.1071.106,659
Oct 21, 202469.0071.4068.9071.4071.4068,644
Oct 18, 202469.0069.4068.2068.5068.5027,231
Oct 17, 202468.7068.9068.0068.9068.9018,291
Oct 16, 202468.8068.8067.7068.0068.0021,350
Oct 15, 202468.2069.0068.2068.5068.503,158
Oct 14, 202468.0069.2067.8068.6068.6017,235
Oct 11, 202469.2069.4067.9068.0068.0039,062
Oct 9, 202469.9069.9069.2069.5069.5029,605
Oct 8, 202469.1070.0069.1069.2069.208,891
Oct 7, 202469.7070.2068.4070.2070.2047,182
Oct 4, 202471.2071.2069.8070.1070.1022,546
Oct 1, 202470.7071.3070.7071.0071.0010,114
Sep 30, 202471.9072.0070.8071.0071.0022,540
Sep 27, 202472.1072.1071.4071.8071.8013,721
Sep 26, 202472.1072.4071.7072.3072.3014,621
Sep 25, 202471.1072.0071.1071.9071.909,157
Sep 24, 202471.9072.0071.1072.0072.009,256
Sep 23, 202473.2073.2072.0072.3072.3026,660
Sep 20, 202472.7073.3072.0073.3073.3038,624
Sep 19, 202475.8076.8072.0073.0073.0091,407
Sep 18, 202473.3076.0072.7074.6074.6074,228
Sep 16, 202472.3073.3072.2073.3073.3036,002
Sep 13, 202472.0072.3070.7071.2071.2029,906
Sep 12, 202470.0072.0070.0072.0072.0019,400
Sep 11, 202470.0070.0070.0070.0070.00101
Sep 10, 202470.3070.7069.0069.0069.0026,700
Sep 9, 202470.7070.7069.5070.3070.3015,650
Sep 6, 202472.0072.0070.5070.5070.504,280
Sep 5, 202472.3072.3070.5071.3071.3016,430
Sep 4, 202473.0073.0070.0070.5070.5061,956
Sep 3, 202472.3073.6070.7073.2073.20181,988
Sep 2, 202469.8071.8069.8071.8071.8047,801
Aug 30, 202468.8070.1068.1069.8069.8088,845
Aug 29, 202466.8068.9066.1068.5068.5023,518
Aug 28, 202466.8068.3065.7067.5067.5044,332
Aug 27, 202466.3066.8065.0066.8066.8020,204
Aug 26, 202465.2068.8064.5066.5066.5082,378
Aug 23, 202463.8064.2062.8064.1064.1029,301
Aug 22, 202465.9065.9062.7064.1064.1074,665
Aug 21, 202464.0066.3062.0064.5064.50244,845
Aug 20, 202469.5069.8064.0065.0065.00354,382
Aug 19, 202470.1070.3068.7069.8069.8090,207
Aug 16, 202470.8070.8069.1070.0070.00101,385
Aug 15, 202471.9071.9070.7071.0071.0029,960
Aug 14, 202471.6072.6071.2071.7071.7048,101
Aug 13, 202473.3073.6071.6071.6071.6023,514
Aug 12, 202473.5074.1073.3074.0074.0022,634
Aug 9, 202472.8075.3072.7072.7072.7053,463
Aug 8, 202472.6074.3071.4071.4071.4044,704
Aug 7, 202468.4073.1068.4072.5072.5047,108
Aug 6, 202468.5072.0068.0069.0069.00197,884
Aug 5, 202474.8076.4068.2068.2068.20202,775
Aug 2, 202481.3081.3074.2076.0076.00308,779
Aug 1, 202486.1086.1080.2081.9081.90218,556
Jul 31, 202485.3086.0084.1086.0086.0055,017
Jul 30, 202484.1085.0083.0084.6084.6060,568
Jul 29, 202483.9085.8082.9083.1083.1073,382
Jul 26, 202484.1084.6082.0083.9083.9096,853
Jul 23, 202482.3087.4082.3084.8084.80427,514
Jul 22, 202480.9083.0080.7082.1082.10195,914
Jul 19, 202480.9080.9079.3080.1080.1070,505
Jul 18, 202481.1081.5077.9078.8078.80116,050
Jul 17, 202479.8083.0079.7081.5081.50175,800
Jul 16, 202479.7080.3078.1079.0079.0099,066
Jul 15, 202478.0080.2078.0079.0079.0057,715
Jul 12, 202478.0078.9077.8078.9078.905,776
Jul 11, 202480.0080.0078.1079.5079.5053,604
Jul 10, 202480.3080.3078.8079.4079.4020,244
Jul 9, 202481.5082.0078.0079.1079.1058,388
Jul 8, 202481.2083.8080.2081.4081.40197,033
Jul 5, 202478.5081.2077.7080.9080.90149,742
Jul 4, 202477.2079.1075.7079.1079.1069,850
Jul 3, 202475.4077.8075.1076.3076.3027,307
Jul 2, 202474.3076.3074.3076.0076.0039,031
Jul 1, 202474.3075.5074.1075.0075.0045,616
Jun 28, 202475.0075.0073.5074.7074.7033,550
Jun 27, 2024 1.6 Dividend
Jun 27, 202475.8075.8075.0075.3075.3032,258
Jun 26, 202475.0076.2075.0075.4073.8041,668
Jun 25, 202473.1075.0073.0074.9073.3140,286
Jun 24, 202475.2076.0074.9075.0073.4136,800
Jun 21, 202474.6076.0074.6076.0074.3917,101
Jun 20, 202475.4076.3073.7075.3073.7082,954
Jun 19, 202476.5076.7075.2075.8074.1938,471
Jun 18, 202476.2077.6075.6076.5074.8877,522
Jun 17, 202477.2078.0074.1077.0075.3773,775
Jun 14, 202475.9079.8074.7078.0076.34109,489
Jun 13, 202475.9075.9073.7075.5073.9089,982
Jun 12, 202472.0073.6071.8073.4071.8458,238
Jun 11, 202471.8073.9070.7072.1070.5792,151

Related Tickers