Value Valves Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	88.100	88.600	88.000	88.600	78.888	118,758
2022-05-19	88.000	88.100	87.800	88.100	78.443	31,930
2022-05-18	87.600	88.200	87.400	88.100	78.443	157,445
2022-05-17	87.700	87.700	87.100	87.600	77.998	58,194
2022-05-16	87.500	88.000	87.400	87.400	77.820	57,051
2022-05-13	87.100	88.000	86.000	87.000	77.463	61,382
2022-05-12	88.300	88.300	87.100	87.100	77.552	61,678
2022-05-11	87.300	88.500	87.300	88.200	78.532	121,086
2022-05-10	85.500	87.200	85.000	87.200	77.642	100,064
2022-05-09	86.600	86.800	85.600	85.600	76.217	102,256
2022-05-06	86.900	87.000	86.200	87.000	77.463	52,968
2022-05-05	87.100	87.200	86.800	87.100	77.552	104,773
2022-05-04	87.200	87.200	86.700	87.000	77.463	166,633
2022-05-03	86.700	87.500	86.700	86.900	77.374	39,961
2022-04-29	87.700	88.000	87.300	87.500	77.909	79,354
2022-04-28	87.100	87.300	86.400	87.300	77.731	66,885
2022-04-27	87.000	87.400	85.700	87.100	77.552	59,708
2022-04-26	88.200	88.300	87.000	87.400	77.820	77,758
2022-04-25	88.700	88.700	87.100	87.600	77.998	86,635
2022-04-22	90.200	90.200	88.800	89.200	79.422	54,337
2022-04-21	89.500	89.700	89.000	89.600	79.778	55,113
2022-04-20	89.300	89.500	89.100	89.200	79.422	62,118
2022-04-19	88.000	89.900	88.000	89.200	79.422	104,921
2022-04-18	88.800	88.800	87.200	88.000	78.354	173,300
2022-04-15	88.900	88.900	88.300	88.600	78.888	91,136
2022-04-14	89.200	89.300	88.700	88.800	79.066	108,017
2022-04-13	89.600	90.000	88.800	89.200	79.422	202,382
2022-04-12	88.800	89.300	88.400	89.000	79.244	274,272
2022-04-11	90.900	90.900	89.300	89.900	80.046	108,090
2022-04-08	90.500	91.600	90.200	91.200	81.203	66,180
2022-04-07	91.400	91.600	90.200	90.200	80.313	76,901
2022-04-06	91.300	91.700	91.300	91.400	81.381	70,453
2022-04-01	92.300	92.300	90.900	91.700	81.648	136,199
2022-03-31	90.500	93.000	90.200	92.300	82.182	184,736
2022-03-30	90.300	91.000	90.100	90.500	80.580	113,863
2022-03-29	89.100	90.000	88.500	89.800	79.957	113,244
2022-03-28	89.800	89.800	87.800	88.500	78.799	410,871
2022-03-25	92.400	92.400	89.800	89.800	79.957	517,711
2022-03-24	92.400	92.700	92.200	92.500	82.361	29,272
2022-03-23	92.000	93.000	92.000	92.400	82.272	80,439
2022-03-22	92.400	92.400	91.900	92.000	81.915	40,068
2022-03-21	93.000	93.600	92.400	92.400	82.272	55,400
2022-03-18	91.800	93.100	91.700	93.000	82.806	51,053
2022-03-17	91.200	92.700	91.200	91.600	81.559	118,000
2022-03-16	91.400	92.200	90.800	91.100	81.114	75,064
2022-03-15	92.900	92.900	91.900	92.100	82.004	61,201
2022-03-14	93.800	94.000	93.000	93.000	82.806	39,186
2022-03-11	94.300	94.300	93.600	94.000	83.696	25,552
2022-03-10	93.300	94.200	93.300	93.800	83.518	49,192
2022-03-09	91.168	92.359	91.068	92.359	82.235	96,932
2022-03-08	92.558	92.558	90.174	90.472	80.555	138,703
2022-03-07	94.246	94.246	92.161	92.558	82.412	81,102
2022-03-04	93.849	94.743	93.849	94.147	83.827	138,957
2022-03-03	94.346	94.643	93.948	94.048	83.738	89,683
2022-03-02	93.849	94.544	93.849	94.544	84.181	45,322
2022-03-01	92.260	94.743	92.260	93.849	83.562	84,875
2022-02-25	92.161	94.048	91.863	92.359	82.235	111,823
2022-02-24	93.551	93.551	92.061	92.061	81.970	172,605
2022-02-23	94.346	94.346	93.650	94.246	83.915	83,044
2022-02-22	96.232	96.431	94.147	94.346	84.004	178,329

← NewerPage 19 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.