Value Valves Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	82.200	82.300	81.500	81.900	77.388	21,191
2022-11-07	81.000	81.400	80.800	81.000	76.538	21,091
2022-11-04	80.200	81.100	80.200	80.800	76.349	25,110
2022-11-03	80.500	80.500	79.900	80.400	75.971	24,248
2022-11-02	79.800	80.500	79.800	80.200	75.782	19,000
2022-11-01	79.600	79.900	79.400	79.500	75.121	19,641
2022-10-31	78.100	79.400	78.100	79.400	75.026	16,505
2022-10-28	78.100	78.100	77.800	78.100	73.798	25,048
2022-10-27	78.000	79.100	78.000	78.200	73.892	41,006
2022-10-26	77.500	78.400	77.500	78.000	73.703	22,062
2022-10-25	79.800	79.800	78.000	78.400	74.081	14,175
2022-10-24	78.900	79.700	78.700	79.100	74.743	42,938
2022-10-21	78.500	78.800	78.000	78.100	73.798	21,515
2022-10-20	79.500	79.500	77.600	78.000	73.703	74,899
2022-10-19	79.900	80.500	79.700	79.900	75.499	21,436
2022-10-18	80.800	80.900	79.200	79.900	75.499	23,104
2022-10-17	82.500	82.500	78.300	79.100	74.743	206,056
2022-10-14	84.400	84.400	82.300	82.500	77.955	98,980
2022-10-13	84.600	86.000	82.700	82.700	78.144	139,613
2022-10-12	85.800	85.800	84.500	85.000	80.318	74,152
2022-10-11	86.000	86.100	85.300	85.800	81.074	47,150
2022-10-07	87.900	87.900	86.700	86.900	82.113	19,098
2022-10-06	87.000	87.400	86.700	87.200	82.396	47,103
2022-10-05	86.300	87.300	86.300	87.000	82.207	46,070
2022-10-04	86.000	86.400	85.800	86.000	81.262	28,226
2022-10-03	86.200	86.300	85.700	85.700	80.979	23,078
2022-09-30	86.400	86.500	85.000	86.400	81.640	55,452
2022-09-29	86.600	86.800	86.500	86.600	81.829	26,776
2022-09-28	87.500	87.500	85.400	86.600	81.829	144,648
2022-09-27	87.500	87.800	87.300	87.700	82.869	41,830
2022-09-26	89.000	89.000	87.100	87.500	82.680	204,790
2022-09-23	89.400	89.400	88.800	89.200	84.286	61,674
2022-09-22	89.100	89.400	89.000	89.400	84.475	33,349
2022-09-21	89.200	89.500	89.000	89.400	84.475	57,038
2022-09-20	89.200	89.600	89.200	89.500	84.570	66,203
2022-09-19	89.300	89.300	89.000	89.000	84.097	49,180
2022-09-16	89.000	89.500	88.700	89.200	84.286	63,162
2022-09-15	89.000	89.400	88.800	88.800	83.908	73,241
2022-09-14	88.500	89.100	88.500	89.000	84.097	46,467
2022-09-13	89.900	91.000	89.200	89.800	84.853	169,181
2022-09-12	89.900	90.800	89.900	90.700	85.704	200,239
2022-09-08	89.800	89.900	89.500	89.700	84.759	46,627
2022-09-07	88.700	89.800	88.400	89.800	84.853	115,226
2022-09-06	89.200	89.300	88.100	88.600	83.719	135,210
2022-09-05	89.700	89.800	88.900	89.200	84.286	52,928
2022-09-02	89.100	89.600	88.400	89.600	84.664	124,302
2022-09-01	88.900	89.300	88.500	89.000	84.097	108,681
2022-08-31	89.300	89.500	89.000	89.400	84.475	120,185
2022-08-30	86.900	89.700	86.900	89.000	84.097	454,179
2022-08-29	86.600	86.800	86.200	86.800	82.018	123,692
2022-08-26	86.500	87.000	86.500	86.800	82.018	105,213
2022-08-25	86.300	86.700	86.200	86.300	81.546	81,245
2022-08-24	86.500	86.500	86.200	86.200	81.451	77,700
2022-08-23	86.600	86.700	86.300	86.300	81.546	55,511
2022-08-22	86.600	86.900	86.500	86.700	81.924	92,005
2022-08-19	86.400	86.700	86.000	86.500	81.735	77,898
2022-08-18	86.500	86.600	86.200	86.400	81.640	65,358
2022-08-17	86.500	86.500	86.000	86.300	81.546	74,327
2022-08-16	86.700	86.800	86.300	86.500	81.735	75,624
2022-08-15	86.600	86.600	86.000	86.500	81.735	119,130

← NewerPage 17 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.