Value Valves Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	81.000	81.900	80.800	81.100	76.153	62,100
2025-07-24	80.900	81.100	80.500	80.900	75.965	33,055
2025-07-23	80.700	80.900	80.500	80.900	75.965	51,035
2025-07-22	81.000	81.000	80.100	80.300	80.300	77,200
2025-07-21	81.100	81.400	80.800	80.800	80.800	37,382
2025-07-18	81.600	82.500	81.300	81.500	81.500	51,171
2025-07-17	81.400	81.800	81.200	81.600	81.600	70,200
2025-07-16	80.700	81.200	80.700	81.000	81.000	34,030
2025-07-15	80.600	80.700	80.200	80.700	80.700	25,005
2025-07-14	80.900	81.000	80.500	80.500	80.500	12,050
2025-07-11	79.400	80.700	79.400	80.700	80.700	73,070
2025-07-10	79.300	79.800	79.200	79.400	79.400	37,999
2025-07-09	79.100	79.600	78.900	79.400	79.400	26,000
2025-07-08	79.000	79.000	78.800	78.900	78.900	22,000
2025-07-07	79.400	79.400	78.600	78.900	78.900	30,015
2025-07-04	80.000	80.000	79.300	79.400	79.400	26,000
2025-07-03	79.600	79.900	79.600	79.600	79.600	31,000
2025-07-02	79.500	79.700	79.200	79.600	79.600	14,000
2025-07-01	80.000	80.000	79.200	79.500	79.500	21,000
2025-06-30	79.600	79.600	79.100	79.200	79.200	34,000
2025-06-27	79.700	79.800	79.500	79.600	79.600	25,051
2025-06-26	79.700	80.300	79.700	79.900	79.900	35,000
2025-06-25	79.800	80.400	79.200	79.700	79.700	25,000
2025-06-24	78.600	81.000	78.600	80.300	80.300	59,061
2025-06-23	78.500	79.300	78.200	78.600	78.600	35,000
2025-06-20	79.100	79.600	78.800	79.000	79.000	36,000
2025-06-19	79.900	79.900	79.200	79.500	79.500	28,300
2025-06-18	79.500	79.700	79.100	79.700	79.700	46,000
2025-06-17	79.100	79.600	78.900	79.300	79.300	76,000
2025-06-16	79.200	79.600	79.000	79.100	79.100	18,040
2025-06-13	79.600	79.800	79.300	79.600	79.600	31,223
2025-06-12	79.800	80.600	79.100	79.700	79.700	42,040
2025-06-11	80.200	80.200	79.300	79.500	79.500	80,373
2025-06-10	80.100	80.500	80.100	80.200	80.200	53,060
2025-06-09	80.100	81.300	80.000	80.500	80.500	26,383
2025-06-06	80.700	80.700	80.500	80.600	80.600	6,010
2025-06-05	81.400	81.400	80.700	80.800	80.800	17,141
2025-06-04	80.300	82.500	80.000	82.000	82.000	110,160
2025-06-03	79.500	80.300	79.200	80.200	80.200	15,000
2025-06-02	80.500	80.500	79.100	79.500	79.500	80,005
2025-05-29	80.400	80.900	80.400	80.700	80.700	20,000
2025-05-28	80.200	80.400	80.000	80.400	80.400	18,018
2025-05-27	80.100	80.400	80.000	80.300	80.300	21,000
2025-05-26	80.600	80.600	80.200	80.200	80.200	26,100
2025-05-23	80.600	80.900	80.600	80.700	80.700	8,000
2025-05-22	80.200	81.900	80.100	80.700	80.700	41,500
2025-05-21	80.500	81.000	80.500	80.800	80.800	45,000
2025-05-20	81.700	81.700	80.400	80.400	80.400	42,000
2025-05-19	80.700	80.800	80.200	80.200	80.200	69,200
2025-05-16	81.300	81.800	80.200	80.700	80.700	230,005
2025-05-15	82.000	82.800	81.500	81.500	81.500	92,000
2025-05-14	82.200	82.200	81.700	82.100	82.100	43,060
2025-05-13	80.900	81.500	80.900	81.400	81.400	94,000
2025-05-12	80.500	80.800	80.000	80.600	80.600	228,019
2025-05-09	80.700	81.300	79.100	80.300	80.300	473,070
2025-05-08	84.500	84.900	83.800	84.600	84.600	25,000
2025-05-07	84.100	85.000	81.800	84.500	84.500	38,000
2025-05-06	84.100	85.300	84.100	84.100	84.100	35,000
2025-05-05	85.900	85.900	83.100	83.600	83.600	59,073
2025-05-02	85.500	86.100	85.000	86.100	86.100	58,000

← NewerPage 6 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.