Value Valves Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-16	94.200	94.300	93.500	93.900	88.727	69,008
2023-05-15	94.900	94.900	93.500	93.500	88.349	26,875
2023-05-12	93.100	94.900	93.000	94.900	89.672	64,531
2023-05-11	94.900	95.000	92.900	93.000	87.877	126,226
2023-05-10	93.900	94.900	93.600	94.900	89.672	38,512
2023-05-09	95.600	95.600	94.000	94.200	89.011	113,833
2023-05-08	96.000	96.500	95.500	95.600	90.334	108,785
2023-05-05	95.500	95.900	94.800	95.500	90.239	58,541
2023-05-04	94.500	95.200	94.000	94.900	89.672	89,505
2023-05-03	95.800	96.000	94.500	94.600	89.389	65,446
2023-05-02	96.400	96.400	95.500	95.800	90.523	77,664
2023-04-28	95.100	96.900	94.500	96.400	91.090	138,557
2023-04-27	95.100	95.900	94.300	94.600	89.389	95,322
2023-04-26	94.200	94.700	93.200	94.700	89.483	57,601
2023-04-25	95.100	95.300	92.200	94.700	89.483	174,070
2023-04-24	94.000	95.900	94.000	95.000	89.767	73,773
2023-04-21	96.100	96.200	93.700	94.100	88.916	284,794
2023-04-20	99.000	99.500	96.000	96.500	91.184	275,885
2023-04-19	99.000	99.500	97.900	98.600	93.168	172,082
2023-04-18	100.00	100.50	97.500	98.500	93.074	523,161
2023-04-17	95.200	101.00	95.200	100.00	94.491	1,230,646
2023-04-14	97.400	97.600	94.300	94.900	89.672	457,199
2023-04-13	92.200	98.800	92.200	95.500	90.239	1,139,309
2023-04-12	91.300	91.500	90.700	91.000	85.987	76,497
2023-04-11	91.000	91.800	90.600	91.300	86.271	38,203
2023-04-10	91.200	91.300	90.500	91.200	86.176	75,415
2023-04-07	92.000	92.100	91.100	91.300	86.271	54,724
2023-04-06	90.400	92.700	90.400	92.000	86.932	204,166
2023-03-31	91.500	91.500	90.200	90.700	85.704	130,190
2023-03-30	91.800	92.300	89.100	91.900	86.837	140,027
2023-03-29	92.000	92.000	90.800	92.000	86.932	107,130
2023-03-28	92.300	92.400	90.300	91.500	86.460	286,755
2023-03-27	92.300	93.400	91.000	92.200	87.121	475,730
2023-03-24	92.800	92.900	91.200	91.500	86.460	184,680
2023-03-23	91.600	93.600	91.500	92.400	87.310	191,533
2023-03-22	93.200	93.200	91.900	92.300	87.215	235,656
2023-03-21	92.000	92.700	91.200	92.700	87.593	315,452
2023-03-20	88.000	93.200	88.000	91.700	86.648	458,520
2023-03-17	86.100	89.700	86.100	88.300	83.436	214,846
2023-03-16	85.700	85.700	84.400	85.200	80.507	62,252
2023-03-15	85.500	86.300	85.500	85.700	80.979	41,696
2023-03-14	85.700	85.700	85.100	85.500	80.790	25,086
2023-03-13	86.100	86.100	85.100	85.700	80.979	52,461
2023-03-10	85.100	85.600	84.500	85.200	80.507	59,207
2023-03-09	86.000	86.000	85.000	85.500	80.790	59,572
2023-03-08	86.300	86.300	85.700	86.000	81.262	38,950
2023-03-07	85.900	86.300	85.900	86.300	81.546	42,426
2023-03-06	86.500	86.500	85.900	86.100	81.357	45,187
2023-03-03	85.000	86.400	85.000	85.900	81.168	137,395
2023-03-02	84.300	85.300	84.000	85.200	80.507	64,731
2023-03-01	83.400	83.600	83.400	83.600	78.995	36,166
2023-02-24	83.500	83.700	83.400	83.400	78.806	27,588
2023-02-23	83.000	83.500	82.900	83.300	78.711	49,911
2023-02-22	83.800	83.900	83.000	83.200	78.617	35,592
2023-02-21	83.600	84.000	83.600	83.800	79.184	26,853
2023-02-20	83.500	84.500	83.400	83.700	79.089	55,327
2023-02-17	83.500	84.100	83.300	83.400	78.806	63,791
2023-02-16	82.300	84.000	82.200	83.100	78.522	44,453
2023-02-15	82.300	82.400	82.200	82.300	77.766	14,204
2023-02-14	82.300	82.400	82.100	82.400	77.861	20,667

← NewerPage 15 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.