Value Valves Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	81.700	82.000	81.400	81.700	81.700	40,020
2026-01-15	82.300	82.300	81.200	81.700	81.700	29,000
2026-01-14	81.200	82.800	81.200	82.200	82.200	101,000
2026-01-13	81.600	81.600	80.800	81.400	81.400	40,289
2026-01-12	81.200	81.300	80.800	81.200	81.200	32,200
2026-01-09	81.400	81.400	80.700	81.100	81.100	25,100
2026-01-08	81.100	81.800	81.100	81.100	81.100	25,100
2026-01-07	81.100	81.400	80.500	81.100	81.100	84,200
2026-01-06	81.800	81.800	81.000	81.700	81.700	38,100
2026-01-05	81.600	81.800	81.000	81.600	81.600	24,105
2026-01-02	80.300	81.600	80.300	81.600	81.600	50,000
2025-12-31	80.800	81.300	80.700	80.700	80.700	29,100
2025-12-30	81.500	81.500	80.700	80.900	80.900	35,105
2025-12-29	81.900	82.300	81.300	81.800	81.800	37,100
2025-12-26	81.400	82.000	81.000	81.900	81.900	73,917
2025-12-24	81.600	82.000	81.300	82.000	82.000	19,012
2025-12-23	81.800	82.000	81.100	81.800	81.800	65,000
2025-12-22	81.900	82.700	81.600	82.300	82.300	30,112
2025-12-19	82.400	82.400	81.500	81.900	81.900	10,071
2025-12-18	82.300	82.300	81.200	81.800	81.800	18,000
2025-12-17	80.900	82.000	80.700	81.800	81.800	48,625
2025-12-16	80.800	81.700	80.200	81.700	81.700	90,002
2025-12-15	80.700	81.200	80.600	81.200	81.200	74,013
2025-12-12	81.000	82.100	81.000	81.200	81.200	22,004
2025-12-11	81.400	82.200	80.900	81.000	81.000	34,000
2025-12-10	82.900	82.900	81.400	81.400	81.400	83,025
2025-12-09	82.500	83.000	82.000	82.800	82.800	12,000
2025-12-08	82.500	83.200	82.500	83.100	83.100	37,026
2025-12-05	83.000	83.000	82.300	82.500	82.500	30,030
2025-12-04	82.800	82.800	81.700	82.300	82.300	46,000
2025-12-03	80.900	83.500	80.800	82.000	82.000	56,000
2025-12-02	80.600	81.500	80.600	80.700	80.700	54,000
2025-12-01	81.200	81.200	80.500	80.500	80.500	14,008
2025-11-28	81.000	81.700	80.500	81.200	81.200	46,000
2025-11-27	80.600	81.400	80.500	80.900	80.900	48,000
2025-11-26	81.800	82.000	80.600	80.900	80.900	26,000
2025-11-25	80.800	81.500	80.400	80.400	80.400	36,039
2025-11-24	80.800	81.300	80.800	80.800	80.800	28,000
2025-11-21	81.700	81.700	80.500	80.800	80.800	54,005
2025-11-20	81.400	82.900	81.400	81.800	81.800	45,000
2025-11-19	81.000	81.500	80.500	81.400	81.400	54,000
2025-11-18	81.800	81.800	80.000	81.700	81.700	88,000
2025-11-17	81.600	82.200	81.000	81.700	81.700	122,002
2025-11-14	83.300	83.300	82.200	82.200	82.200	35,001
2025-11-13	83.400	83.400	81.900	82.600	82.600	67,000
2025-11-12	82.400	83.300	81.500	82.900	82.900	89,069
2025-11-11	81.700	82.500	81.400	81.900	81.900	109,005
2025-11-10	83.500	84.700	82.200	82.500	82.500	99,025
2025-11-07	83.000	83.800	82.000	82.600	82.600	89,000
2025-11-06	84.000	84.000	83.000	83.000	83.000	43,100
2025-11-05	83.300	83.800	82.000	83.800	83.800	144,000
2025-11-04	84.300	84.300	83.600	83.600	83.600	29,000
2025-11-03	83.200	84.800	83.200	84.800	84.800	76,005
2025-10-31	84.500	84.500	83.400	83.700	83.700	66,034
2025-10-30	84.600	84.600	83.200	84.000	84.000	83,132
2025-10-29	84.000	84.600	83.500	84.600	84.600	99,223
2025-10-28	86.000	86.000	84.200	84.500	84.500	61,417
2025-10-27	84.200	86.000	82.900	85.500	85.500	148,100
2025-10-23	84.800	84.900	84.400	84.400	84.400	67,134
2025-10-22	85.300	85.600	83.900	84.400	84.400	127,100

← NewerPage 4 of 5 · 242 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.