Value Valves Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	80.800	81.700	80.800	81.000	81.000	17,015
2026-07-20	80.400	81.100	80.100	80.700	80.700	55,000
2026-07-17	82.300	82.300	80.100	80.900	80.900	61,000
2026-07-16	81.700	82.200	81.300	81.700	81.700	29,002
2026-07-15	81.800	82.000	81.100	81.700	81.700	32,035
2026-07-14	81.400	81.600	80.300	81.600	81.600	55,000
2026-07-13	81.400	82.500	81.200	81.500	81.500	27,010
2026-07-10	81.400	81.400	81.400	81.400	81.400	0
2026-07-09	82.400	82.500	81.100	81.400	81.400	20,013
2026-07-08	81.700	82.100	81.200	81.900	81.900	27,000
2026-07-07	82.700	82.700	81.300	81.700	81.700	29,100
2026-07-06	82.500	83.000	82.400	82.900	82.900	53,267
2026-07-03	82.300	83.200	82.200	82.400	82.400	60,000
2026-07-02	82.800	82.900	82.300	82.300	82.300	15,000
2026-07-01	82.000	82.800	81.800	82.700	82.700	92,034
2026-06-30	81.400	82.500	81.300	82.000	82.000	41,000
2026-06-29	81.600	82.500	81.400	81.600	81.600	28,000
2026-06-26	81.800	82.000	80.300	80.300	80.300	53,005
2026-06-25	83.000	83.000	81.800	81.800	81.800	19,110
2026-06-24	82.400	82.400	81.500	82.400	82.400	25,000
2026-06-23	83.100	83.100	82.000	82.400	82.400	42,300
2026-06-22	82.000	84.700	82.000	83.100	83.100	211,054
2026-06-18	82.000	82.500	81.600	82.500	82.500	61,000
2026-06-17	81.100	82.300	81.100	82.000	82.000	24,000
2026-06-16	81.500	81.700	81.000	81.700	81.700	38,000
2026-06-15	82.000	83.000	81.500	81.600	81.600	42,000
2026-06-12	80.900	82.000	80.900	81.100	81.100	20,015
2026-06-11	80.500	80.900	79.800	80.600	80.600	32,000
2026-06-10	82.000	82.000	80.500	80.600	80.600	85,112
2026-06-09	82.000	82.000	81.400	81.800	81.800	31,291
2026-06-08	80.200	81.400	80.000	81.400	81.400	67,000
2026-06-05	83.500	83.500	82.500	82.500	82.500	57,000
2026-06-04	83.400	84.000	83.100	83.800	83.800	70,300
2026-06-03	82.800	83.600	82.800	83.400	83.400	53,000
2026-06-02	84.500	84.500	82.500	82.800	82.800	204,000
2026-06-01	82.500	83.900	82.300	83.700	83.700	118,016
2026-05-29	81.600	82.700	81.600	82.500	82.500	78,099
2026-05-28	82.500	82.700	81.600	81.600	81.600	58,000
2026-05-27	82.900	82.900	82.000	82.400	82.400	99,000
2026-05-26	82.900	83.000	82.400	82.900	82.900	75,000
2026-05-25	83.400	83.400	82.400	82.900	82.900	123,000
2026-05-22	81.600	82.400	81.600	82.300	82.300	76,250
2026-05-21	82.500	82.900	81.400	82.000	82.000	65,000
2026-05-20	81.900	82.300	81.200	81.500	81.500	39,000
2026-05-19	82.000	82.000	81.300	81.900	81.900	21,000
2026-05-18	81.500	82.000	81.000	82.000	82.000	21,000
2026-05-15	82.000	82.800	81.300	81.600	81.600	83,000
2026-05-14	83.000	83.100	81.700	82.500	82.500	102,030
2026-05-13	81.000	81.300	80.700	81.300	81.300	51,000
2026-05-12	81.600	81.600	80.700	81.400	81.400	96,076
2026-05-11	82.200	83.300	81.600	81.800	81.800	63,000
2026-05-08	82.200	82.900	82.000	82.100	82.100	72,331
2026-05-07	81.600	81.900	81.500	81.900	81.900	80,044
2026-05-06	81.900	82.100	81.300	81.500	81.500	52,000
2026-05-05	82.900	83.000	81.800	82.200	82.200	90,000
2026-05-04	80.000	83.800	80.000	82.200	82.200	199,015
2026-04-30	80.400	80.400	79.000	79.600	79.600	93,052
2026-04-29	79.500	79.900	79.300	79.600	79.600	14,010
2026-04-28	79.300	80.000	79.000	79.500	79.500	34,000
2026-04-27	80.700	81.800	79.300	79.300	79.300	62,000

← NewerPage 2 of 3 · 125 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.