Value Valves Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	80.000	80.500	79.300	80.300	80.300	29,030
2026-04-23	80.100	80.100	78.900	80.000	80.000	91,004
2026-04-22	80.000	80.400	79.500	80.100	80.100	52,000
2026-04-21	79.800	80.000	79.000	80.000	80.000	74,000
2026-04-20	80.000	80.700	79.700	80.200	80.200	52,102
2026-04-17	80.300	80.300	79.500	80.000	80.000	92,090
2026-04-16	79.500	80.400	79.500	79.800	79.800	67,000
2026-04-15	80.300	80.300	79.400	79.500	79.500	62,145
2026-04-14	80.700	80.700	80.000	80.000	80.000	21,000
2026-04-13	79.900	80.200	78.900	80.200	80.200	38,000
2026-04-10	79.400	81.200	79.200	79.800	79.800	55,000
2026-04-09	80.000	80.200	79.300	79.400	79.400	44,031
2026-04-08	79.700	80.000	79.300	79.500	79.500	29,010
2026-04-07	80.500	80.500	79.600	79.700	79.700	30,000
2026-04-02	80.700	80.800	79.900	80.400	80.400	25,000
2026-04-01	80.000	81.000	79.700	80.700	80.700	34,000
2026-03-31	80.500	80.600	78.900	80.100	80.100	49,058
2026-03-30	79.500	80.000	79.100	80.000	80.000	22,000
2026-03-27	79.300	79.600	79.200	79.600	79.600	34,000
2026-03-26	80.200	80.800	79.600	79.600	79.600	31,001
2026-03-25	80.000	80.600	79.500	80.600	80.600	33,000
2026-03-24	79.800	80.700	79.300	79.300	79.300	34,000
2026-03-23	80.000	80.000	79.700	79.700	79.700	40,005
2026-03-20	80.800	81.000	80.300	80.600	80.600	25,000
2026-03-19	80.200	81.000	80.000	80.200	80.200	62,005
2026-03-18	81.400	81.500	80.000	80.500	80.500	57,000
2026-03-17	80.200	81.100	80.000	80.900	80.900	48,226
2026-03-16	79.800	80.600	79.600	80.500	80.500	52,100
2026-03-13	81.300	82.000	79.800	79.800	79.800	36,000
2026-03-12	80.000	81.000	79.800	80.000	80.000	120,010
2026-03-11	80.100	81.400	79.000	81.000	81.000	147,000
2026-03-10	79.600	80.400	79.600	80.100	80.100	45,000
2026-03-09	80.200	80.300	78.900	79.600	79.600	102,002
2026-03-06	80.400	81.700	80.100	81.700	81.700	59,100
2026-03-05	80.900	81.900	80.100	81.400	81.400	35,010
2026-03-04	80.000	80.500	79.500	80.000	80.000	159,100
2026-03-03	81.400	81.600	80.000	80.500	80.500	134,014
2026-03-02	82.300	83.000	81.100	81.600	81.600	73,100
2026-02-26	82.400	82.600	81.900	82.600	82.600	35,076
2026-02-25	81.600	82.500	81.400	82.400	82.400	57,053
2026-02-24	82.500	82.500	82.000	82.000	82.000	36,000
2026-02-23	82.000	82.500	82.000	82.500	82.500	24,011
2026-02-11	81.500	82.300	81.000	82.000	82.000	59,152
2026-02-10	80.800	81.700	80.800	80.900	80.900	24,010
2026-02-09	80.800	82.400	80.800	81.200	81.200	34,020
2026-02-06	81.200	81.200	80.500	80.800	80.800	48,000
2026-02-05	81.200	81.800	81.100	81.100	81.100	21,233
2026-02-04	81.500	82.500	81.100	81.100	81.100	26,533
2026-02-03	81.500	82.600	81.100	81.100	81.100	20,100
2026-02-02	81.000	82.500	81.000	81.200	81.200	20,022
2026-01-30	81.700	81.700	81.000	81.700	81.700	38,001
2026-01-29	82.000	82.000	81.400	81.700	81.700	37,000
2026-01-28	82.100	82.600	82.000	82.000	82.000	42,010
2026-01-27	82.400	82.800	82.300	82.700	82.700	45,010
2026-01-26	82.700	82.700	82.200	82.400	82.400	19,076
2026-01-23	82.900	83.300	82.500	82.700	82.700	31,000
2026-01-22	82.600	83.400	82.600	82.900	82.900	58,168
2026-01-21	81.900	83.000	81.900	82.600	82.600	61,129
2026-01-20	81.900	82.800	81.800	82.000	82.000	108,099
2026-01-19	81.800	82.100	81.500	81.800	81.800	88,320

← NewerPage 3 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.