Value Valves Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-15	86.600	86.600	86.000	86.500	81.735	119,130
2022-08-12	87.000	87.000	86.400	86.600	81.829	90,979
2022-08-11	86.400	87.300	85.500	86.900	82.113	207,124
2022-08-10	86.800	86.800	85.600	86.300	81.546	157,585
2022-08-09	85.600	85.600	85.000	85.600	80.885	95,821
2022-08-08	87.000	87.000	85.400	85.600	80.885	236,558
2022-08-05	88.300	90.600	88.200	90.400	80.491	261,528
2022-08-04	88.200	88.200	87.900	88.100	78.443	86,086
2022-08-03	87.700	88.800	87.700	88.200	78.532	60,684
2022-08-02	88.000	88.500	87.600	88.000	78.354	76,029
2022-08-01	87.700	88.300	87.700	88.300	78.621	36,096
2022-07-29	87.700	87.800	87.600	87.700	78.087	28,001
2022-07-28	87.800	88.000	87.100	87.600	77.998	65,720
2022-07-27	87.700	88.200	87.500	88.100	78.443	19,250
2022-07-26	87.900	88.000	87.400	87.700	78.087	21,025
2022-07-25	88.400	88.400	87.900	87.900	78.265	19,516
2022-07-22	88.000	88.200	88.000	88.200	78.532	25,286
2022-07-21	88.000	88.400	87.700	88.200	78.532	31,490
2022-07-20	88.000	88.600	87.900	88.000	78.354	83,668
2022-07-19	86.400	87.800	86.200	87.600	77.998	98,342
2022-07-18	86.100	86.800	85.900	86.000	76.573	57,447
2022-07-15	86.000	86.000	85.900	86.000	76.573	34,502
2022-07-14	86.000	87.300	86.000	86.000	76.573	43,070
2022-07-13	86.700	86.700	85.100	86.000	76.573	73,306
2022-07-12	87.000	87.000	85.500	85.500	76.128	66,162
2022-07-11	88.300	88.300	86.800	87.000	77.463	23,121
2022-07-08	87.300	87.400	86.500	86.500	77.018	17,546
2022-07-07	88.600	88.600	86.500	87.000	77.463	22,000
2022-07-06	86.800	87.200	86.100	86.500	77.018	25,360
2022-07-05	86.500	87.000	86.300	86.500	77.018	26,075
2022-07-04	86.300	86.500	85.600	86.000	76.573	44,649
2022-07-01	87.000	87.000	86.200	86.300	76.840	50,109
2022-06-30	87.500	88.100	86.800	87.500	77.909	31,156
2022-06-29	88.000	88.100	87.500	87.900	78.265	31,100
2022-06-28	88.000	88.400	87.600	88.200	78.532	28,459
2022-06-27	87.400	88.200	87.400	88.000	78.354	21,362
2022-06-24	88.300	89.000	87.500	87.500	77.909	19,072
2022-06-23	87.200	87.200	85.900	86.300	76.840	61,286
2022-06-22	87.800	87.800	86.900	87.100	77.552	36,066
2022-06-21	87.700	87.700	87.300	87.600	77.998	33,106
2022-06-20	88.200	88.500	87.100	87.400	77.820	49,962
2022-06-17	88.600	88.600	87.000	88.000	78.354	72,192
2022-06-16	89.200	89.200	88.700	88.700	78.977	33,441
2022-06-15	89.500	89.600	88.800	88.900	79.155	49,086
2022-06-14	89.600	89.600	88.800	89.500	79.689	58,000
2022-06-13	88.600	89.800	88.500	89.800	79.957	87,190
2022-06-10	89.200	89.300	88.700	88.800	79.066	65,356
2022-06-09	89.400	89.600	89.300	89.300	79.511	32,165
2022-06-08	88.900	89.600	88.900	89.100	79.333	81,491
2022-06-07	89.300	89.300	88.900	89.100	79.333	31,530
2022-06-06	89.400	89.600	89.200	89.300	79.511	41,328
2022-06-02	89.400	89.700	89.300	89.700	79.867	43,421
2022-06-01	89.200	89.500	89.100	89.400	79.600	48,942
2022-05-31	88.900	89.200	88.800	89.200	79.422	64,080
2022-05-30	88.900	89.100	88.900	88.900	79.155	44,411
2022-05-27	88.800	88.900	88.400	88.900	79.155	38,497
2022-05-26	88.900	88.900	88.600	88.800	79.066	31,617
2022-05-25	89.100	89.100	88.600	88.900	79.155	65,582
2022-05-24	89.100	89.300	88.900	89.200	79.422	44,505
2022-05-23	88.700	89.300	88.700	89.100	79.333	88,211

← NewerPage 18 of 21 · 1,222 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.