Value Valves Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	92.100	92.200	92.000	92.100	92.100	26,007
2025-01-22	91.900	92.600	91.900	92.500	92.500	47,000
2025-01-21	92.000	92.400	92.000	92.200	92.200	16,000
2025-01-20	92.400	92.400	91.800	92.100	92.100	23,000
2025-01-17	92.200	92.200	91.700	91.800	91.800	11,000
2025-01-16	92.300	92.300	91.600	91.800	91.800	46,000
2025-01-15	91.900	91.900	91.400	91.500	91.500	29,000
2025-01-14	91.600	92.000	91.600	91.800	91.800	12,000
2025-01-13	92.000	92.000	91.500	92.000	92.000	27,000
2025-01-10	91.500	92.000	91.200	91.800	91.800	28,000
2025-01-09	92.400	92.500	91.700	91.700	91.700	86,000
2025-01-08	92.300	92.600	92.200	92.400	92.400	41,000
2025-01-07	92.800	92.900	92.400	92.600	92.600	27,000
2025-01-06	92.900	93.000	92.300	92.800	92.800	30,000
2025-01-03	93.100	93.100	92.700	92.800	92.800	12,000
2025-01-02	93.300	93.300	92.400	92.800	92.800	34,000
2024-12-31	92.300	93.300	92.300	93.300	93.300	33,000
2024-12-30	92.500	92.600	92.300	92.600	92.600	23,000
2024-12-27	93.200	93.200	92.600	93.100	93.100	16,000
2024-12-26	92.500	92.900	92.500	92.900	92.900	26,000
2024-12-25	93.200	93.200	92.000	92.100	92.100	89,000
2024-12-24	92.500	92.700	92.500	92.500	92.500	20,000
2024-12-23	92.700	92.800	92.500	92.800	92.800	33,000
2024-12-20	93.200	93.800	92.100	92.700	92.700	30,000
2024-12-19	93.300	93.600	92.900	93.200	93.200	23,000
2024-12-18	93.200	93.700	93.200	93.700	93.700	17,000
2024-12-17	93.400	93.600	93.100	93.500	93.500	36,000
2024-12-16	93.900	93.900	92.500	93.400	93.400	70,000
2024-12-13	93.600	93.900	93.000	93.900	93.900	59,000
2024-12-12	93.900	94.100	93.700	94.000	94.000	44,000
2024-12-11	94.500	95.200	93.800	94.000	94.000	58,000
2024-12-10	93.600	93.900	93.500	93.900	93.900	16,000
2024-12-09	94.500	94.900	93.700	93.800	93.800	53,000
2024-12-06	94.600	94.600	94.100	94.500	94.500	48,000
2024-12-05	94.500	94.600	93.800	94.600	94.600	6,000
2024-12-04	95.000	95.000	94.100	94.100	94.100	43,000
2024-12-03	94.500	95.000	93.600	94.900	94.900	66,000
2024-12-02	92.800	94.300	92.800	94.300	94.300	34,000
2024-11-29	92.500	94.000	92.100	94.000	94.000	55,000
2024-11-28	93.400	93.400	92.400	92.700	92.700	74,000
2024-11-27	94.100	94.100	93.500	93.500	93.500	111,000
2024-11-26	94.000	94.600	93.800	94.200	94.200	27,000
2024-11-25	95.000	95.000	93.900	94.200	94.200	114,000
2024-11-22	95.100	95.300	94.600	94.900	94.900	85,000
2024-11-21	95.200	95.500	95.100	95.300	95.300	37,000
2024-11-20	96.100	96.100	95.200	95.400	95.400	22,839
2024-11-19	95.400	96.400	95.000	95.200	95.200	37,000
2024-11-18	95.500	96.000	95.400	95.500	95.500	34,000
2024-11-15	96.300	96.300	94.900	95.400	95.400	99,000
2024-11-14	95.200	95.800	95.200	95.600	95.600	33,000
2024-11-13	96.500	96.500	94.700	95.800	95.800	100,000
2024-11-12	99.100	99.100	97.400	97.700	97.700	139,000
2024-11-11	96.600	97.100	96.200	96.900	96.900	78,000
2024-11-08	96.100	96.700	96.100	96.200	96.200	64,000
2024-11-07	95.600	96.300	95.600	96.200	96.200	53,000
2024-11-06	96.000	96.000	95.300	95.600	95.600	33,000
2024-11-05	95.600	95.900	95.600	95.700	95.700	15,000
2024-11-04	95.700	95.800	95.600	95.600	95.600	18,000
2024-11-01	95.000	95.900	95.000	95.700	95.700	14,000
2024-10-31	95.600	95.600	95.600	95.600	95.600	0

← NewerPage 8 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.