Value Valves Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	96.133	97.126	96.133	96.332	85.772	119,925
2022-02-18	96.133	96.828	96.133	96.431	85.861	49,340
2022-02-17	96.828	96.828	96.232	96.431	85.861	62,531
2022-02-16	97.027	97.623	96.828	97.027	86.391	93,599
2022-02-15	96.431	99.112	96.431	96.431	85.861	493,446
2022-02-14	94.643	96.332	94.643	96.332	85.772	106,820
2022-02-11	94.048	96.530	93.650	95.339	84.888	130,046
2022-02-10	96.332	97.226	95.934	96.828	86.214	79,732
2022-02-09	97.027	97.325	95.835	96.530	85.949	82,281
2022-02-08	97.523	99.212	97.027	97.027	86.391	260,576
2022-02-07	93.352	97.325	93.054	97.325	86.656	291,281
2022-01-26	90.572	91.068	90.472	90.870	80.909	44,874
2022-01-25	92.558	92.856	89.579	90.472	80.555	193,701
2022-01-24	91.664	93.650	90.770	92.757	82.589	163,770
2022-01-21	95.339	95.339	91.962	92.061	81.970	182,465
2022-01-20	95.438	96.928	95.438	95.637	85.153	148,316
2022-01-19	96.133	97.126	94.842	95.537	85.065	367,291
2022-01-18	91.068	98.914	91.068	96.332	85.772	927,616
2022-01-17	89.877	90.671	89.877	90.671	80.732	39,351
2022-01-14	90.174	90.572	89.877	89.877	80.025	53,368
2022-01-13	90.373	90.671	90.174	90.572	80.644	26,180
2022-01-12	90.174	90.870	90.075	90.373	80.467	63,678
2022-01-11	91.267	91.267	90.174	90.274	80.378	34,549
2022-01-10	89.380	91.267	89.380	91.267	81.263	95,800
2022-01-07	89.479	89.479	88.983	89.380	79.582	13,592
2022-01-06	89.082	89.479	89.082	89.479	79.671	18,135
2022-01-05	89.181	89.380	89.181	89.380	79.582	30,976
2022-01-04	89.181	89.380	88.883	89.181	79.406	10,693
2022-01-03	89.380	89.380	88.784	89.181	79.406	13,830
2021-12-30	88.585	89.380	88.585	89.380	79.582	50,030
2021-12-29	89.082	89.281	89.082	89.181	79.406	22,153
2021-12-28	88.486	89.281	88.486	89.281	79.494	27,196
2021-12-27	89.380	89.380	88.784	89.082	79.317	22,158
2021-12-24	88.883	89.181	88.486	89.082	79.317	28,644
2021-12-23	89.281	89.281	88.585	88.983	79.229	25,379
2021-12-22	88.387	89.181	88.288	89.082	79.317	40,344
2021-12-21	87.791	88.288	87.692	88.288	78.610	27,187
2021-12-20	88.784	88.983	87.791	87.990	78.345	26,180
2021-12-17	87.096	88.387	87.096	87.592	77.991	31,336
2021-12-16	88.883	88.883	87.890	87.990	78.345	28,215
2021-12-15	87.890	88.188	87.890	87.990	78.345	22,153
2021-12-14	88.784	88.784	87.394	88.288	78.610	24,167
2021-12-13	88.883	89.380	88.387	88.784	79.052	32,222
2021-12-10	88.585	89.281	88.585	89.082	79.317	16,111
2021-12-09	89.380	89.380	88.983	89.380	79.582	25,173
2021-12-08	89.082	89.380	88.983	89.380	79.582	53,927
2021-12-07	89.082	89.380	88.883	89.082	79.317	53,368
2021-12-06	88.983	89.082	88.585	88.883	79.140	16,111
2021-12-03	88.585	88.883	88.387	88.784	79.052	22,241
2021-12-02	88.387	88.983	87.890	88.585	78.875	16,111
2021-12-01	88.883	89.181	88.883	88.883	79.140	20,139
2021-11-30	89.380	89.380	88.685	89.181	79.406	21,419
2021-11-29	89.579	89.579	87.394	88.784	79.052	17,188
2021-11-26	89.082	89.281	88.288	88.685	78.963	30,208
2021-11-25	88.387	88.983	88.387	88.883	79.140	24,212
2021-11-24	87.990	88.387	87.990	88.387	78.698	9,264
2021-11-23	87.592	88.288	87.592	87.890	78.256	17,319
2021-11-22	88.387	88.784	88.387	88.387	78.698	34,367
2021-11-19	88.983	88.983	88.486	88.585	78.875	24,365
2021-11-18	88.883	89.181	88.883	88.983	79.229	23,362

← NewerPage 20 of 21 · 1,225 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.