Value Valves Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	96.400	96.400	95.500	95.600	95.600	11,000
2024-10-29	95.500	95.600	95.000	95.400	95.400	64,000
2024-10-28	96.300	96.300	95.600	95.800	95.800	34,000
2024-10-25	96.100	96.400	96.000	96.300	96.300	12,000
2024-10-24	96.200	96.300	96.000	96.100	96.100	14,000
2024-10-23	96.700	97.400	96.400	96.600	96.600	65,000
2024-10-22	95.800	96.500	95.800	96.300	96.300	22,000
2024-10-21	95.600	96.400	95.600	95.900	95.900	75,000
2024-10-18	96.300	96.400	96.100	96.100	96.100	30,000
2024-10-17	96.000	96.500	95.600	96.300	96.300	51,000
2024-10-16	95.500	96.400	95.500	96.000	96.000	53,000
2024-10-15	96.000	96.600	96.000	96.300	96.300	47,000
2024-10-14	95.800	96.800	95.600	96.400	96.400	104,000
2024-10-11	96.100	96.100	95.300	95.600	95.600	87,000
2024-10-09	96.900	96.900	96.200	96.200	96.200	65,000
2024-10-08	96.600	97.000	96.300	96.700	96.700	49,000
2024-10-07	96.500	96.900	96.100	96.600	96.600	50,000
2024-10-04	97.000	97.000	96.400	96.500	96.500	41,000
2024-10-03	96.800	96.800	96.800	96.800	96.800	0
2024-10-02	96.800	96.800	96.800	96.800	96.800	0
2024-10-01	97.000	97.200	96.100	96.800	96.800	124,000
2024-09-30	97.800	97.900	97.400	97.500	97.500	58,000
2024-09-27	98.000	98.600	97.800	98.000	98.000	55,000
2024-09-26	99.100	99.100	98.100	98.100	98.100	38,000
2024-09-25	99.500	99.500	98.600	98.900	98.900	36,000
2024-09-24	98.900	99.300	98.300	98.900	98.900	66,000
2024-09-23	98.400	98.900	98.300	98.900	98.900	41,000
2024-09-20	98.400	99.200	98.300	98.300	98.300	28,000
2024-09-19	98.600	99.100	98.100	98.400	98.400	33,000
2024-09-18	97.600	100.00	96.600	98.700	98.700	345,000
2024-09-16	97.400	99.000	97.100	98.000	98.000	29,000
2024-09-13	97.000	97.400	97.000	97.000	97.000	37,000
2024-09-12	98.500	101.00	97.100	97.100	97.100	136,000
2024-09-11	97.000	97.500	96.200	97.000	97.000	182,000
2024-09-10	98.500	100.00	98.000	98.000	98.000	163,000
2024-09-09	98.700	98.700	98.000	98.500	98.500	43,000
2024-09-06	98.800	99.200	98.800	99.000	99.000	38,000
2024-09-05	98.800	100.00	98.800	99.100	99.100	59,000
2024-09-04	98.600	99.100	97.500	98.600	98.600	74,000
2024-09-03	101.00	101.00	99.700	100.00	100.00	68,000
2024-09-02	100.00	101.00	99.900	100.50	100.50	62,000
2024-08-30	100.00	100.50	99.800	99.800	99.800	49,000
2024-08-29	100.50	100.50	99.700	99.800	99.800	55,000
2024-08-28	99.900	101.00	99.900	100.50	100.50	62,000
2024-08-27	99.700	99.800	99.100	99.500	99.500	31,000
2024-08-26	99.600	100.50	99.600	100.00	100.00	78,000
2024-08-23	99.400	99.500	99.200	99.500	99.500	50,000
2024-08-22	100.00	100.00	99.400	99.400	99.400	73,000
2024-08-21	100.00	100.00	99.000	99.500	99.500	82,000
2024-08-20	101.00	101.50	100.00	100.00	100.00	85,000
2024-08-19	101.00	101.00	100.00	101.00	101.00	76,000
2024-08-16	101.50	102.00	100.00	100.00	100.00	111,000
2024-08-15	102.50	102.50	100.50	101.00	101.00	83,000
2024-08-14	100.50	101.00	100.00	100.00	100.00	318,000
2024-08-13	104.50	106.00	104.00	105.00	100.20	494,000
2024-08-12	103.50	105.50	102.00	104.50	99.725	235,000
2024-08-09	104.00	106.00	103.00	104.00	99.247	234,000
2024-08-08	100.50	101.00	100.00	101.00	96.385	59,000
2024-08-07	98.500	102.00	98.400	101.00	101.00	118,000
2024-08-06	96.200	98.000	95.200	98.000	98.000	119,000

← NewerPage 9 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.