Value Valves Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	90.800	91.000	90.700	90.900	90.900	24,000
2023-11-07	91.100	91.300	90.700	90.800	90.800	24,000
2023-11-06	90.400	91.100	90.400	90.900	90.900	58,000
2023-11-03	90.300	90.300	90.200	90.300	90.300	11,000
2023-11-02	90.000	90.400	90.000	90.400	90.400	28,000
2023-11-01	90.200	90.300	90.200	90.200	90.200	20,000
2023-10-31	90.200	90.300	89.800	90.100	90.100	48,000
2023-10-30	90.400	90.400	90.100	90.400	90.400	13,000
2023-10-27	90.200	90.300	90.100	90.200	90.200	18,000
2023-10-26	90.000	90.200	90.000	90.200	90.200	25,000
2023-10-25	90.400	90.400	90.000	90.100	90.100	14,000
2023-10-24	89.900	90.200	89.900	90.000	90.000	25,000
2023-10-23	90.000	90.100	90.000	90.000	90.000	31,000
2023-10-20	90.200	90.300	89.900	90.000	90.000	38,000
2023-10-19	90.500	90.500	90.300	90.300	90.300	24,000
2023-10-18	90.900	91.000	90.200	90.600	90.600	60,000
2023-10-17	91.300	91.300	91.000	91.000	91.000	37,000
2023-10-16	91.100	91.100	91.000	91.000	91.000	19,000
2023-10-13	91.300	91.300	91.100	91.100	91.100	26,000
2023-10-12	91.200	91.300	90.900	91.300	91.300	58,000
2023-10-11	91.300	91.300	90.900	91.000	91.000	24,000
2023-10-06	91.200	91.300	90.900	91.200	91.200	21,000
2023-10-05	90.800	91.300	90.800	91.200	91.200	30,000
2023-10-04	90.900	91.100	90.800	90.800	90.800	23,000
2023-10-03	90.900	91.200	90.800	91.200	91.200	37,000
2023-10-02	91.300	91.400	90.900	91.000	91.000	42,000
2023-09-28	91.100	91.400	90.900	91.000	91.000	26,000
2023-09-27	91.300	91.600	91.000	91.000	91.000	24,000
2023-09-26	91.200	91.800	91.200	91.300	91.300	36,000
2023-09-25	90.700	91.300	90.700	91.000	91.000	35,000
2023-09-22	91.000	91.100	90.700	90.700	90.700	24,000
2023-09-21	91.200	91.300	90.800	91.000	91.000	54,000
2023-09-20	91.800	91.800	91.300	91.300	91.300	16,000
2023-09-19	91.400	92.000	91.400	91.600	91.600	26,000
2023-09-18	91.700	91.700	91.300	91.400	91.400	32,000
2023-09-15	92.200	92.200	91.500	91.700	91.700	54,000
2023-09-14	91.200	92.400	91.200	92.200	92.200	70,000
2023-09-13	91.000	91.400	91.000	91.200	91.200	34,000
2023-09-12	90.400	91.000	90.400	91.000	91.000	23,000
2023-09-11	90.600	90.600	90.200	90.300	90.300	20,000
2023-09-08	90.900	90.900	90.500	90.600	90.600	28,000
2023-09-07	90.900	91.000	90.800	90.800	90.800	29,000
2023-09-06	91.000	91.200	90.900	90.900	90.900	39,000
2023-09-05	91.300	91.400	91.100	91.200	91.200	34,000
2023-09-04	91.300	91.500	91.100	91.300	91.300	31,000
2023-09-01	91.600	91.600	91.000	91.300	91.300	50,000
2023-08-31	90.300	91.200	90.100	90.900	90.900	82,000
2023-08-30	90.500	90.500	89.600	90.200	90.200	69,000
2023-08-29	89.900	90.400	89.900	90.100	90.100	57,000
2023-08-28	90.000	90.200	89.700	89.800	89.800	64,000
2023-08-25	90.200	90.900	89.600	90.000	90.000	61,000
2023-08-24	90.300	90.800	90.300	90.700	90.700	46,000
2023-08-23	90.300	90.400	90.200	90.400	90.400	44,000
2023-08-22	91.000	91.000	90.200	90.300	90.300	46,000
2023-08-21	91.300	91.300	90.200	90.500	90.500	133,000
2023-08-18	91.500	92.100	91.000	91.600	91.600	97,000
2023-08-17	91.300	91.900	90.600	91.700	91.700	117,000
2023-08-16	91.500	92.200	91.000	91.900	91.900	98,000
2023-08-15	90.800	92.700	90.400	91.500	91.500	265,000
2023-08-14	96.900	96.900	94.700	95.300	90.050	367,000

← NewerPage 13 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.