Value Valves Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	90.800	91.700	90.800	91.600	91.600	29,000
2024-01-31	90.900	91.100	90.600	91.000	91.000	38,000
2024-01-30	91.000	91.300	90.900	90.900	90.900	43,000
2024-01-29	91.100	91.300	90.900	91.100	91.100	42,000
2024-01-26	91.400	91.400	91.000	91.300	91.300	31,000
2024-01-25	91.400	91.500	91.400	91.500	91.500	14,000
2024-01-24	91.100	91.600	91.100	91.500	91.500	28,000
2024-01-23	90.700	91.100	90.600	91.100	91.100	36,000
2024-01-22	90.900	91.300	90.800	91.000	91.000	32,000
2024-01-19	90.700	91.000	90.700	90.900	90.900	25,000
2024-01-18	90.600	90.600	90.100	90.600	90.600	30,000
2024-01-17	91.100	91.100	90.600	90.700	90.700	63,000
2024-01-16	91.400	91.400	91.000	91.300	91.300	39,000
2024-01-15	91.300	91.400	91.200	91.400	91.400	57,000
2024-01-12	91.600	91.700	91.300	91.300	91.300	57,000
2024-01-11	92.000	92.200	91.300	91.800	91.800	89,000
2024-01-10	92.500	92.500	91.600	92.000	92.000	44,000
2024-01-09	92.600	92.900	92.200	92.500	92.500	28,000
2024-01-08	92.100	93.000	92.100	92.600	92.600	46,000
2024-01-05	92.000	92.200	91.900	92.000	92.000	38,000
2024-01-04	92.300	92.300	91.900	92.000	92.000	33,000
2024-01-03	92.300	92.300	92.000	92.300	92.300	20,000
2024-01-02	92.300	92.400	92.300	92.400	92.400	13,000
2023-12-29	92.300	92.400	92.000	92.300	92.300	29,000
2023-12-28	92.200	92.500	92.100	92.300	92.300	22,000
2023-12-27	92.300	92.500	92.100	92.400	92.400	53,000
2023-12-26	92.400	92.500	92.000	92.100	92.100	46,000
2023-12-25	92.500	92.500	92.400	92.400	92.400	17,000
2023-12-22	92.400	92.700	92.400	92.500	92.500	23,000
2023-12-21	92.500	92.800	92.500	92.500	92.500	20,000
2023-12-20	92.400	92.900	92.400	92.600	92.600	31,000
2023-12-19	92.600	92.600	92.200	92.300	92.300	25,000
2023-12-18	92.400	92.800	92.400	92.500	92.500	25,000
2023-12-15	92.200	92.500	92.200	92.300	92.300	28,000
2023-12-14	92.300	92.300	92.000	92.200	92.200	35,000
2023-12-13	92.200	92.300	91.900	92.000	92.000	41,000
2023-12-12	92.500	92.500	91.900	92.000	92.000	140,000
2023-12-11	92.800	93.200	92.800	93.000	93.000	53,000
2023-12-08	92.800	93.000	92.600	92.800	92.800	30,000
2023-12-07	92.900	92.900	92.500	92.700	92.700	34,000
2023-12-06	92.000	92.900	92.000	92.900	92.900	58,000
2023-12-05	92.100	92.100	91.900	92.000	92.000	33,000
2023-12-04	92.100	92.200	92.000	92.100	92.100	71,000
2023-12-01	92.300	92.500	92.000	92.100	92.100	57,000
2023-11-30	92.300	92.500	92.300	92.400	92.400	20,000
2023-11-29	92.300	92.700	92.300	92.500	92.500	21,000
2023-11-28	92.000	92.500	92.000	92.300	92.300	50,000
2023-11-27	92.200	92.300	92.000	92.000	92.000	54,000
2023-11-24	92.600	92.700	92.300	92.300	92.300	17,000
2023-11-23	92.900	92.900	92.500	92.600	92.600	38,000
2023-11-22	92.400	92.700	92.000	92.600	92.600	27,000
2023-11-21	91.900	92.700	91.900	92.500	92.500	56,000
2023-11-20	92.000	92.300	92.000	92.000	92.000	35,000
2023-11-17	92.300	92.300	92.100	92.300	92.300	17,000
2023-11-16	92.100	92.300	92.000	92.300	92.300	21,000
2023-11-15	92.000	92.700	92.000	92.100	92.100	84,000
2023-11-14	92.200	92.500	91.900	92.000	92.000	23,000
2023-11-13	92.500	92.500	91.700	92.000	92.000	42,000
2023-11-10	91.300	92.700	91.300	92.100	92.100	100,000
2023-11-09	90.900	91.000	90.900	90.900	90.900	21,000

← NewerPage 12 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.