Value Valves Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-13	81.600	82.300	81.400	82.200	77.672	32,238
2023-02-10	81.400	82.100	81.400	82.000	77.483	36,231
2023-02-09	82.000	82.100	82.000	82.100	77.577	27,539
2023-02-08	81.800	82.000	81.300	82.000	77.483	35,789
2023-02-07	81.900	82.000	81.500	82.000	77.483	42,254
2023-02-06	82.000	82.100	81.500	82.000	77.483	39,181
2023-02-03	81.500	81.800	81.500	81.700	77.199	23,291
2023-02-02	81.600	81.800	81.400	81.800	77.294	100,135
2023-02-01	81.700	81.800	81.600	81.800	77.294	34,373
2023-01-31	81.900	82.200	81.700	81.800	77.294	20,678
2023-01-30	82.000	82.500	81.700	81.900	77.388	42,533
2023-01-17	81.100	81.600	81.100	81.600	77.105	47,331
2023-01-16	80.800	81.200	80.700	81.000	76.538	23,350
2023-01-13	81.000	81.000	80.300	80.600	76.160	29,255
2023-01-12	80.900	80.900	80.200	80.800	76.349	15,495
2023-01-11	80.300	80.900	80.300	80.700	76.254	19,253
2023-01-10	81.400	81.400	81.000	81.300	76.821	19,310
2023-01-09	80.400	80.900	80.400	80.900	76.443	18,331
2023-01-06	79.900	80.400	79.900	80.400	75.971	33,388
2023-01-05	80.100	80.500	80.000	80.300	75.876	117,012
2023-01-04	80.600	80.900	80.200	80.400	75.971	62,035
2023-01-03	80.500	80.600	80.400	80.600	76.160	61,212
2022-12-30	80.800	80.800	80.600	80.600	76.160	17,458
2022-12-29	80.900	80.900	80.500	80.600	76.160	18,500
2022-12-28	81.200	81.200	81.000	81.100	76.632	16,462
2022-12-27	80.800	81.100	80.800	81.100	76.632	26,053
2022-12-26	80.900	80.900	80.500	80.600	76.160	39,000
2022-12-23	80.900	81.200	80.700	80.800	76.349	45,375
2022-12-22	80.700	81.100	80.700	80.900	76.443	14,055
2022-12-21	80.700	81.100	80.700	80.700	76.254	20,695
2022-12-20	81.300	81.300	80.400	80.400	75.971	52,000
2022-12-19	81.000	81.300	80.900	81.000	76.538	27,150
2022-12-16	81.200	81.200	81.000	81.200	76.727	16,965
2022-12-15	81.300	81.500	81.200	81.200	76.727	25,047
2022-12-14	80.700	81.300	80.700	81.100	76.632	30,101
2022-12-13	81.100	81.200	80.800	80.800	76.349	57,877
2022-12-12	81.600	81.600	80.900	81.100	76.632	79,288
2022-12-09	81.500	82.000	81.500	81.600	77.105	78,405
2022-12-08	81.500	81.800	81.300	81.600	77.105	31,618
2022-12-07	81.500	81.700	81.300	81.400	76.916	33,252
2022-12-06	81.100	81.700	81.100	81.700	77.199	41,923
2022-12-05	81.100	81.400	81.000	81.200	76.727	49,185
2022-12-02	81.300	81.600	81.000	81.300	76.821	56,336
2022-12-01	81.300	81.500	81.200	81.300	76.821	37,325
2022-11-30	80.800	81.100	80.800	81.000	76.538	37,070
2022-11-29	80.300	80.800	80.200	80.700	76.254	31,200
2022-11-28	80.700	80.700	80.300	80.500	76.065	29,150
2022-11-25	80.600	80.700	80.500	80.700	76.254	20,310
2022-11-24	80.600	80.800	80.600	80.800	76.349	23,520
2022-11-23	80.500	80.700	80.400	80.600	76.160	14,046
2022-11-22	80.200	80.400	79.800	80.300	75.876	44,887
2022-11-21	80.100	80.600	80.000	80.400	75.971	19,030
2022-11-18	80.400	81.000	80.100	80.100	75.688	45,221
2022-11-17	80.500	80.500	79.900	80.000	75.593	53,001
2022-11-16	80.300	80.500	80.200	80.400	75.971	22,109
2022-11-15	80.400	80.500	80.300	80.300	75.876	20,240
2022-11-14	79.800	81.200	79.400	80.500	76.065	43,652
2022-11-11	80.400	80.500	79.300	79.800	75.404	104,742
2022-11-10	81.600	81.600	80.700	80.700	76.254	16,660
2022-11-09	82.100	82.100	81.700	81.700	77.199	33,552

← NewerPage 16 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.