Value Valves Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	85.500	86.100	85.000	86.100	86.100	58,000
2025-04-30	85.500	85.900	85.100	85.500	85.500	62,229
2025-04-29	84.200	85.100	84.200	85.000	85.000	41,000
2025-04-28	84.100	84.800	84.000	84.500	84.500	29,000
2025-04-25	84.000	84.600	84.000	84.000	84.000	45,156
2025-04-24	83.500	83.900	83.300	83.600	83.600	25,052
2025-04-23	82.400	83.300	82.400	83.100	83.100	30,010
2025-04-22	81.900	83.300	81.100	82.200	82.200	53,010
2025-04-21	83.000	83.000	82.000	82.200	82.200	81,000
2025-04-18	83.300	83.900	83.200	83.800	83.800	40,106
2025-04-17	84.000	84.000	83.000	83.300	83.300	98,000
2025-04-16	84.900	85.000	84.000	84.100	84.100	144,100
2025-04-15	83.600	85.700	83.200	85.700	85.700	131,212
2025-04-14	83.100	85.200	83.100	83.500	83.500	130,040
2025-04-11	83.500	83.500	81.000	82.900	82.900	164,002
2025-04-10	86.400	86.400	84.400	85.400	85.400	270,000
2025-04-09	82.400	82.700	78.300	79.200	79.200	253,000
2025-04-08	81.300	83.400	81.300	82.300	82.300	210,122
2025-04-07	81.300	83.500	81.300	81.300	81.300	347,100
2025-04-02	90.200	90.300	89.900	90.300	90.300	36,003
2025-04-01	89.300	90.400	89.000	90.300	90.300	115,022
2025-03-31	90.000	90.300	88.000	90.300	90.300	219,070
2025-03-28	91.400	91.400	90.400	91.000	91.000	173,020
2025-03-27	92.000	92.000	91.300	91.500	91.500	67,000
2025-03-26	91.900	92.100	91.600	92.100	92.100	65,000
2025-03-25	92.600	92.600	92.000	92.000	92.000	33,220
2025-03-24	92.500	92.600	92.400	92.500	92.500	36,020
2025-03-21	91.800	92.700	91.800	92.400	92.400	82,004
2025-03-20	91.700	92.000	91.500	91.800	91.800	156,000
2025-03-19	91.800	92.000	91.600	91.800	91.800	118,000
2025-03-18	92.300	92.300	91.800	92.100	92.100	125,050
2025-03-17	92.500	92.600	92.000	92.600	92.600	99,072
2025-03-14	92.900	92.900	92.200	92.300	92.300	103,004
2025-03-13	93.300	93.400	92.500	92.900	92.900	138,028
2025-03-12	92.100	92.200	91.800	92.000	92.000	79,000
2025-03-11	92.500	92.500	91.200	91.900	91.900	135,099
2025-03-10	93.400	93.900	92.900	93.000	93.000	59,025
2025-03-07	93.700	94.000	93.300	93.400	93.400	41,010
2025-03-06	94.300	94.300	93.700	93.700	93.700	49,050
2025-03-05	93.900	94.500	93.500	93.700	93.700	82,120
2025-03-04	93.000	93.300	93.000	93.300	93.300	28,000
2025-03-03	94.000	94.000	92.900	93.100	93.100	74,000
2025-02-27	94.200	94.800	94.000	94.000	94.000	67,050
2025-02-26	94.300	94.400	94.300	94.400	94.400	23,169
2025-02-25	94.500	94.500	94.100	94.300	94.300	20,016
2025-02-24	94.300	94.700	94.200	94.700	94.700	24,222
2025-02-21	94.300	94.400	94.200	94.300	94.300	23,000
2025-02-20	94.100	94.600	94.100	94.300	94.300	29,086
2025-02-19	94.300	94.600	94.100	94.400	94.400	43,016
2025-02-18	94.400	94.500	93.800	94.200	94.200	37,000
2025-02-17	94.200	94.500	94.200	94.300	94.300	27,042
2025-02-14	94.600	94.800	94.300	94.400	94.400	50,123
2025-02-13	94.500	95.000	94.500	95.000	95.000	19,056
2025-02-12	94.800	94.900	94.400	94.500	94.500	26,002
2025-02-11	94.800	95.500	94.800	94.800	94.800	28,000
2025-02-10	95.200	95.200	94.300	95.100	95.100	39,601
2025-02-07	93.000	96.000	93.000	95.200	95.200	247,107
2025-02-06	92.100	92.800	92.100	92.800	92.800	37,424
2025-02-05	92.100	92.100	91.700	92.000	92.000	20,008
2025-02-04	92.100	92.200	91.800	92.000	92.000	48,210

← NewerPage 7 of 21 · 1,222 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.