Value Valves Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	100.00	100.00	96.000	96.100	96.100	285,000
2024-08-02	103.50	103.50	100.50	102.00	102.00	71,000
2024-08-01	102.00	103.50	102.00	103.50	103.50	49,000
2024-07-31	102.50	102.50	101.00	102.00	102.00	23,000
2024-07-30	101.00	101.50	99.900	101.50	101.50	42,000
2024-07-29	102.50	102.50	101.00	101.00	101.00	38,000
2024-07-26	100.50	102.00	100.00	101.50	101.50	53,000
2024-07-25	102.50	102.50	102.50	102.50	102.50	0
2024-07-24	102.50	102.50	102.50	102.50	102.50	0
2024-07-23	102.00	103.00	102.00	102.50	102.50	64,000
2024-07-22	103.50	103.50	100.50	102.00	102.00	138,000
2024-07-19	104.00	104.50	103.50	103.50	103.50	109,000
2024-07-18	104.50	105.00	104.00	104.50	104.50	57,000
2024-07-17	105.50	106.00	105.50	105.50	105.50	67,000
2024-07-16	106.00	106.50	105.50	106.50	106.50	54,000
2024-07-15	106.00	106.00	105.00	105.50	105.50	41,000
2024-07-12	105.50	106.50	105.50	106.00	106.00	36,000
2024-07-11	106.00	108.00	106.00	107.00	107.00	71,000
2024-07-10	106.00	106.50	104.50	105.50	105.50	270,000
2024-07-09	106.50	106.50	105.00	106.00	106.00	86,000
2024-07-08	108.50	108.50	105.50	106.50	106.50	104,000
2024-07-05	108.50	109.00	107.50	108.50	108.50	75,000
2024-07-04	109.50	109.50	108.00	108.50	108.50	62,000
2024-07-03	111.00	111.00	108.00	109.00	109.00	83,000
2024-07-02	110.00	110.50	109.00	110.50	110.50	66,000
2024-07-01	110.00	111.50	108.50	109.50	109.50	181,000
2024-06-28	106.00	111.50	106.00	108.50	108.50	259,000
2024-06-27	105.50	107.00	105.00	106.00	106.00	60,000
2024-06-26	107.50	107.50	103.00	106.00	106.00	232,000
2024-06-25	106.50	107.50	104.00	107.00	107.00	98,000
2024-06-24	107.50	108.00	106.50	106.50	106.50	90,000
2024-06-21	108.00	108.50	107.50	108.00	108.00	69,000
2024-06-20	108.00	109.00	108.00	108.00	108.00	48,000
2024-06-19	109.50	110.00	107.00	108.00	108.00	114,000
2024-06-18	111.00	111.50	109.00	109.00	109.00	125,000
2024-06-17	110.00	111.00	109.00	110.50	110.50	168,000
2024-06-14	110.00	110.50	108.50	110.00	110.00	228,000
2024-06-13	106.00	110.50	105.00	109.00	109.00	281,000
2024-06-12	107.00	107.00	104.50	105.00	105.00	164,000
2024-06-11	109.00	112.50	107.00	107.00	107.00	275,000
2024-06-07	105.00	107.50	105.00	107.00	107.00	120,000
2024-06-06	106.00	106.50	104.00	105.00	105.00	109,000
2024-06-05	104.00	107.50	104.00	105.00	105.00	157,000
2024-06-04	106.50	106.50	104.00	104.50	104.50	127,000
2024-06-03	108.00	108.00	105.00	106.50	106.50	259,000
2024-05-31	107.00	112.50	106.00	108.00	108.00	574,000
2024-05-30	103.00	108.00	102.50	107.00	107.00	448,000
2024-05-29	102.00	103.00	102.00	102.50	102.50	80,000
2024-05-28	103.00	103.00	101.50	102.00	102.00	107,000
2024-05-27	102.50	104.00	102.50	103.00	103.00	84,000
2024-05-24	101.50	103.00	101.50	102.50	102.50	69,000
2024-05-23	103.50	104.00	102.00	102.00	102.00	203,000
2024-05-22	103.00	104.00	102.50	104.00	104.00	130,000
2024-05-21	104.50	104.50	103.00	103.00	103.00	121,000
2024-05-20	103.00	106.00	102.50	104.00	104.00	378,000
2024-05-17	103.00	104.00	102.50	102.50	102.50	132,000
2024-05-16	104.50	104.50	102.00	102.00	102.00	226,000
2024-05-15	101.50	105.00	101.00	102.50	102.50	367,000
2024-05-14	99.800	101.50	99.100	101.00	101.00	153,000
2024-05-13	102.00	102.50	99.300	99.800	99.800	259,000

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-11	4.0000 TWD
2025-07-29	5.0017 TWD
2024-08-14	4.7983 TWD
2023-08-15	5.2499 TWD
2022-08-08	5.2168 TWD
2021-08-26	5.0748 TWD
2020-07-16	4.9655 TWD
2019-08-29	3.1780 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.