Value Valves Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	85.300	85.600	83.900	84.400	84.400	127,100
2025-10-21	84.500	85.500	84.200	85.300	85.300	73,110
2025-10-20	84.800	85.000	84.300	84.300	84.300	53,100
2025-10-17	86.000	86.500	84.500	85.100	85.100	138,100
2025-10-16	87.000	88.000	85.000	85.700	85.700	45,115
2025-10-15	85.800	86.600	84.900	86.100	86.100	151,100
2025-10-14	86.200	86.800	85.300	86.200	86.200	92,101
2025-10-13	85.100	86.100	84.200	86.100	86.100	68,100
2025-10-09	87.800	87.800	85.900	86.300	86.300	123,100
2025-10-08	86.900	87.600	86.200	87.200	87.200	66,100
2025-10-07	87.500	87.700	86.500	86.900	86.900	98,100
2025-10-03	87.500	87.900	86.900	87.500	87.500	113,270
2025-10-02	88.700	88.700	87.300	87.400	87.400	91,202
2025-10-01	89.300	90.300	88.400	88.700	88.700	138,100
2025-09-30	88.100	90.000	87.700	89.400	89.400	104,100
2025-09-29	88.500	88.500	88.500	88.500	88.500	0
2025-09-26	88.700	88.900	87.300	88.500	88.500	169,100
2025-09-25	88.600	90.900	88.000	88.700	88.700	168,100
2025-09-24	89.900	90.000	88.600	88.600	88.600	160,100
2025-09-23	90.400	90.400	89.300	89.900	89.900	226,200
2025-09-22	91.400	91.400	89.900	90.300	90.300	241,200
2025-09-19	90.700	92.600	89.800	91.000	91.000	236,600
2025-09-18	92.000	92.000	90.100	90.500	90.500	411,275
2025-09-17	94.100	94.100	91.600	92.000	92.000	347,366
2025-09-16	95.500	95.500	93.400	93.700	93.700	724,100
2025-09-15	97.500	98.800	95.500	96.600	96.600	2,956,258
2025-09-12	92.800	95.200	90.000	90.000	90.000	1,222,150
2025-09-11	84.700	93.700	84.000	90.800	90.800	1,013,133
2025-09-10	85.200	85.400	84.500	85.200	85.200	94,100
2025-09-09	84.200	85.000	83.300	85.000	85.000	144,045
2025-09-08	84.200	84.800	83.100	83.600	83.600	49,035
2025-09-05	83.700	84.100	82.900	84.000	84.000	107,080
2025-09-04	83.000	83.500	83.000	83.500	83.500	51,036
2025-09-03	83.300	83.300	83.000	83.100	83.100	88,010
2025-09-02	83.600	83.700	82.300	82.800	82.800	102,102
2025-09-01	82.800	84.000	81.700	82.700	82.700	303,020
2025-08-29	80.900	81.100	80.400	80.400	80.400	61,000
2025-08-28	80.900	81.200	80.000	80.900	80.900	79,000
2025-08-27	80.500	80.800	80.100	80.600	80.600	61,000
2025-08-26	80.500	80.700	79.300	80.700	80.700	58,000
2025-08-25	80.300	80.900	80.100	80.500	80.500	26,155
2025-08-22	80.200	81.300	80.000	80.300	80.300	23,240
2025-08-21	78.900	80.300	78.900	80.300	80.300	73,030
2025-08-20	79.000	79.000	78.100	78.300	78.300	24,010
2025-08-19	78.800	79.500	78.500	79.100	79.100	39,099
2025-08-18	78.500	79.400	78.500	79.200	79.200	50,156
2025-08-15	77.700	78.500	77.600	78.500	78.500	40,060
2025-08-14	78.300	78.300	77.600	78.200	78.200	31,400
2025-08-13	76.600	77.900	76.600	77.600	77.600	33,000
2025-08-12	77.000	77.500	76.100	76.700	76.700	38,000
2025-08-11	77.400	77.500	76.000	77.000	77.000	57,229
2025-08-08	78.000	78.000	77.400	77.400	77.400	19,000
2025-08-07	77.900	78.200	77.500	78.200	78.200	26,000
2025-08-06	77.800	78.000	77.800	77.900	77.900	26,000
2025-08-05	77.900	78.500	77.700	77.900	77.900	31,000
2025-08-04	76.400	78.000	76.000	77.900	77.900	80,000
2025-08-01	77.000	77.000	77.000	77.000	77.000	33,225
2025-07-31	76.700	77.200	76.700	77.000	77.000	46,000
2025-07-30	76.100	77.700	75.000	76.700	76.700	63,009
2025-07-29	76.800	77.700	76.000	77.700	77.700	128,055

← NewerPage 5 of 21 · 1,224 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.