Value Valves Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 102.50 | 105.00 | 101.50 | 102.00 | 102.00 | 387,000 |
| 2024-05-09 | 102.50 | 103.50 | 101.00 | 101.50 | 101.50 | 419,000 |
| 2024-05-08 | 100.00 | 104.50 | 100.00 | 102.00 | 102.00 | 1,242,000 |
| 2024-05-07 | 96.400 | 96.900 | 96.300 | 96.300 | 96.300 | 58,000 |
| 2024-05-06 | 96.600 | 97.000 | 96.100 | 96.400 | 96.400 | 60,000 |
| 2024-05-03 | 96.500 | 96.800 | 96.200 | 96.600 | 96.600 | 27,000 |
| 2024-05-02 | 96.200 | 96.800 | 96.000 | 96.700 | 96.700 | 29,000 |
| 2024-04-30 | 96.500 | 96.500 | 96.000 | 96.300 | 96.300 | 39,000 |
| 2024-04-29 | 96.500 | 97.400 | 96.200 | 96.500 | 96.500 | 52,000 |
| 2024-04-26 | 96.800 | 96.800 | 95.700 | 96.000 | 96.000 | 58,000 |
| 2024-04-25 | 96.500 | 97.000 | 96.500 | 96.800 | 96.800 | 66,000 |
| 2024-04-24 | 96.000 | 96.900 | 96.000 | 96.400 | 96.400 | 93,000 |
| 2024-04-23 | 95.400 | 96.900 | 95.400 | 96.000 | 96.000 | 85,000 |
| 2024-04-22 | 94.900 | 96.000 | 94.500 | 95.100 | 95.100 | 87,000 |
| 2024-04-19 | 94.600 | 95.900 | 93.400 | 94.300 | 94.300 | 94,000 |
| 2024-04-18 | 94.700 | 95.400 | 94.500 | 95.100 | 95.100 | 31,000 |
| 2024-04-17 | 94.700 | 96.200 | 94.400 | 94.700 | 94.700 | 120,000 |
| 2024-04-16 | 95.000 | 95.500 | 94.000 | 94.700 | 94.700 | 118,000 |
| 2024-04-15 | 96.200 | 96.400 | 95.400 | 95.500 | 95.500 | 89,000 |
| 2024-04-12 | 96.200 | 96.600 | 96.100 | 96.200 | 96.200 | 49,000 |
| 2024-04-11 | 97.500 | 97.500 | 96.000 | 96.600 | 96.600 | 146,000 |
| 2024-04-10 | 97.700 | 98.000 | 97.400 | 97.500 | 97.500 | 83,000 |
| 2024-04-09 | 97.800 | 98.400 | 97.600 | 98.000 | 98.000 | 98,000 |
| 2024-04-08 | 98.000 | 98.000 | 96.500 | 97.800 | 97.800 | 153,000 |
| 2024-04-03 | 98.500 | 98.500 | 97.400 | 97.900 | 97.900 | 100,000 |
| 2024-04-02 | 97.200 | 98.700 | 96.700 | 98.500 | 98.500 | 385,000 |
| 2024-04-01 | 96.200 | 96.700 | 96.000 | 96.600 | 96.600 | 76,000 |
| 2024-03-29 | 96.900 | 96.900 | 96.000 | 96.400 | 96.400 | 57,000 |
| 2024-03-28 | 96.900 | 97.200 | 96.000 | 96.900 | 96.900 | 131,000 |
| 2024-03-27 | 95.900 | 97.200 | 95.900 | 96.900 | 96.900 | 159,000 |
| 2024-03-26 | 97.500 | 97.600 | 95.300 | 95.900 | 95.900 | 171,000 |
| 2024-03-25 | 96.300 | 96.300 | 96.300 | 96.300 | 96.300 | 464,890 |
| 2024-03-22 | 94.300 | 98.300 | 94.300 | 96.300 | 96.300 | 727,000 |
| 2024-03-21 | 93.700 | 93.800 | 93.400 | 93.700 | 93.700 | 76,000 |
| 2024-03-20 | 93.400 | 93.800 | 93.300 | 93.500 | 93.500 | 53,000 |
| 2024-03-19 | 93.400 | 93.600 | 93.000 | 93.400 | 93.400 | 96,000 |
| 2024-03-18 | 93.400 | 93.400 | 93.400 | 93.400 | 93.400 | 157,900 |
| 2024-03-15 | 93.200 | 93.500 | 93.000 | 93.400 | 93.400 | 91,000 |
| 2024-03-14 | 93.200 | 94.000 | 93.200 | 93.500 | 93.500 | 89,000 |
| 2024-03-13 | 93.800 | 93.800 | 93.000 | 93.200 | 93.200 | 79,000 |
| 2024-03-12 | 93.000 | 93.900 | 92.900 | 93.900 | 93.900 | 95,000 |
| 2024-03-11 | 93.000 | 93.400 | 93.000 | 93.200 | 93.200 | 56,000 |
| 2024-03-08 | 93.600 | 93.700 | 92.500 | 93.200 | 93.200 | 165,000 |
| 2024-03-07 | 93.100 | 93.900 | 93.000 | 93.600 | 93.600 | 124,000 |
| 2024-03-06 | 94.000 | 94.000 | 93.000 | 93.300 | 93.300 | 88,000 |
| 2024-03-05 | 94.600 | 94.600 | 93.800 | 94.100 | 94.100 | 78,000 |
| 2024-03-04 | 92.400 | 94.300 | 92.100 | 93.600 | 93.600 | 180,000 |
| 2024-03-01 | 92.200 | 92.300 | 92.100 | 92.100 | 92.100 | 33,000 |
| 2024-02-29 | 91.600 | 92.100 | 91.600 | 92.000 | 92.000 | 35,000 |
| 2024-02-27 | 91.900 | 92.000 | 91.500 | 91.600 | 91.600 | 50,000 |
| 2024-02-26 | 92.000 | 92.000 | 91.800 | 91.900 | 91.900 | 66,000 |
| 2024-02-23 | 92.400 | 92.400 | 92.000 | 92.000 | 92.000 | 39,000 |
| 2024-02-22 | 92.000 | 92.400 | 91.700 | 92.200 | 92.200 | 52,000 |
| 2024-02-21 | 92.000 | 92.000 | 91.600 | 91.800 | 91.800 | 26,000 |
| 2024-02-20 | 92.200 | 92.200 | 91.600 | 91.600 | 91.600 | 81,000 |
| 2024-02-19 | 92.000 | 92.200 | 91.800 | 92.000 | 92.000 | 86,000 |
| 2024-02-16 | 91.900 | 92.200 | 91.800 | 92.000 | 92.000 | 43,000 |
| 2024-02-15 | 92.200 | 92.200 | 91.900 | 91.900 | 91.900 | 26,000 |
| 2024-02-05 | 91.700 | 91.900 | 91.500 | 91.900 | 91.900 | 30,000 |
| 2024-02-02 | 91.400 | 91.900 | 91.400 | 91.700 | 91.700 | 29,000 |
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.