Value Valves Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	97.700	97.800	96.500	96.800	91.468	207,000
2023-08-10	98.100	98.500	97.400	97.800	92.412	111,662
2023-08-09	98.800	99.200	97.900	98.400	92.979	106,073
2023-08-08	98.800	99.700	98.700	99.100	93.641	114,102
2023-08-07	99.500	99.500	97.700	98.600	93.168	221,778
2023-08-04	99.100	99.600	98.200	99.100	93.641	57,219
2023-08-02	102.50	102.50	97.500	99.100	93.641	290,698
2023-08-01	102.00	102.50	99.900	102.00	96.381	340,312
2023-07-31	99.500	103.00	98.900	100.00	94.491	541,074
2023-07-28	98.600	99.000	98.100	98.600	93.168	59,560
2023-07-27	98.400	99.700	98.400	98.900	93.452	150,717
2023-07-26	97.800	98.900	97.100	98.400	92.979	78,842
2023-07-25	98.100	98.100	97.000	97.300	91.940	46,461
2023-07-24	97.500	97.500	96.400	96.700	91.373	68,851
2023-07-21	97.000	97.400	96.900	97.300	91.940	41,160
2023-07-20	97.100	98.800	96.900	97.500	92.129	65,803
2023-07-19	98.200	98.600	97.100	97.100	91.751	152,757
2023-07-18	98.900	99.800	97.600	97.800	92.412	130,372
2023-07-17	98.200	98.600	97.900	98.500	93.074	129,224
2023-07-14	97.800	98.400	97.600	98.000	92.601	92,548
2023-07-13	98.400	98.900	97.300	97.600	92.223	98,526
2023-07-12	98.700	99.300	98.200	98.200	92.790	67,843
2023-07-11	97.500	100.00	97.400	98.700	93.263	206,738
2023-07-10	97.300	97.800	96.800	97.400	92.034	40,022
2023-07-07	98.300	98.300	96.300	97.100	91.751	85,634
2023-07-06	98.700	99.100	98.200	98.300	92.885	49,226
2023-07-05	99.600	100.00	98.500	98.700	93.263	82,420
2023-07-04	99.300	99.700	97.900	99.400	93.924	122,609
2023-07-03	100.00	101.00	98.000	98.800	93.357	314,345
2023-06-30	95.600	101.00	95.600	99.100	93.641	410,639
2023-06-29	95.600	96.200	95.600	95.800	90.523	34,661
2023-06-28	95.700	96.200	95.200	95.300	90.050	99,425
2023-06-27	97.400	97.400	95.400	95.400	90.145	88,184
2023-06-26	97.600	97.900	96.600	97.400	92.034	58,588
2023-06-21	98.000	98.100	97.500	97.600	92.223	61,327
2023-06-20	98.400	99.500	97.500	97.600	92.223	173,762
2023-06-19	96.800	98.500	96.600	98.200	92.790	227,548
2023-06-16	96.500	97.800	96.400	96.500	91.184	131,532
2023-06-15	97.000	97.000	96.100	96.400	91.090	42,947
2023-06-14	96.100	96.600	96.100	96.600	91.279	69,953
2023-06-13	97.500	97.700	95.500	96.600	91.279	84,697
2023-06-12	97.800	97.900	96.200	97.000	91.657	187,242
2023-06-09	93.700	96.500	93.600	95.600	90.334	115,781
2023-06-08	93.900	94.200	93.700	94.000	88.822	27,547
2023-06-07	94.900	94.900	93.800	94.200	89.011	37,590
2023-06-06	95.500	95.500	93.800	94.000	88.822	64,423
2023-06-05	93.500	98.000	93.500	95.700	90.428	120,973
2023-06-02	93.200	93.500	93.200	93.500	88.349	35,042
2023-06-01	93.200	93.600	93.100	93.200	88.066	42,779
2023-05-31	93.500	93.500	93.000	93.300	88.160	39,700
2023-05-30	93.600	93.600	92.900	93.400	88.255	38,640
2023-05-29	92.200	93.600	92.200	93.200	88.066	34,630
2023-05-26	93.400	94.500	92.100	92.200	87.121	111,690
2023-05-25	93.500	93.500	92.800	93.000	87.877	64,370
2023-05-24	93.700	93.700	93.200	93.500	88.349	25,985
2023-05-23	93.900	94.000	93.400	93.700	88.538	67,656
2023-05-22	94.000	94.000	92.700	93.900	88.727	36,294
2023-05-19	95.000	95.000	93.900	94.000	88.822	40,791
2023-05-18	95.000	95.100	94.500	94.700	89.483	48,200
2023-05-17	93.900	94.700	93.800	94.200	89.011	55,528

← NewerPage 14 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.