Value Valves Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	82.400	82.500	82.100	82.100	82.100	36,354
2026-10-15	81.500	83.800	81.000	81.600	81.600	67,010
2026-10-14	82.500	82.500	81.700	81.800	81.800	24,000
2026-10-13	82.100	82.300	81.800	82.200	82.200	20,060
2026-10-12	82.000	82.500	82.000	82.400	82.400	39,550
2026-10-08	82.500	82.500	82.000	82.200	82.200	28,000
2026-10-07	82.000	82.500	82.000	82.500	82.500	30,000
2026-10-06	82.500	82.500	81.900	82.500	82.500	33,000
2026-10-05	81.600	82.600	81.600	82.400	82.400	58,000
2026-10-02	82.100	82.200	81.500	82.200	82.200	43,019
2026-10-01	81.600	82.300	80.500	82.200	82.200	159,045
2026-09-30	82.200	82.200	81.300	81.800	81.800	95,000
2026-09-29	80.500	81.000	80.500	81.000	81.000	32,009
2026-09-24	80.800	81.600	80.800	80.800	80.800	125,050
2026-09-23	81.400	81.400	80.800	81.400	81.400	39,466
2026-09-22	81.500	81.500	80.900	81.400	81.400	40,600
2026-09-21	81.800	81.800	81.200	81.400	81.400	29,000
2026-09-18	81.300	81.500	81.000	81.300	81.300	33,010
2026-09-17	81.500	81.600	81.000	81.000	81.000	42,040
2026-09-16	81.100	81.100	80.500	81.000	81.000	69,237
2026-09-15	80.800	80.800	80.100	80.800	80.800	42,144
2026-09-14	81.300	81.300	80.400	80.600	80.600	52,000
2026-09-11	81.100	81.200	80.400	81.200	81.200	61,600
2026-09-10	82.200	82.200	81.100	81.100	81.100	84,287
2026-09-09	81.100	82.400	81.100	82.100	82.100	53,418
2026-09-08	82.100	82.100	81.100	81.400	81.400	92,000
2026-09-07	83.200	83.200	82.000	82.300	82.300	92,000
2026-09-04	83.600	83.600	81.500	82.800	82.800	80,571
2026-09-03	83.000	84.500	82.400	82.600	82.600	113,070
2026-09-02	87.000	87.000	82.000	83.300	83.300	865,025
2026-09-01	87.000	87.000	87.000	87.000	87.000	585,025
2026-08-31	78.400	79.200	78.400	79.100	79.100	66,200
2026-08-28	78.700	79.000	78.400	78.400	78.400	39,056
2026-08-27	78.800	79.000	78.400	79.000	79.000	41,000
2026-08-26	79.000	79.000	78.300	78.800	78.800	42,000
2026-08-25	78.900	79.000	78.400	78.800	78.800	33,004
2026-08-24	78.600	79.000	78.300	79.000	79.000	37,000
2026-08-21	79.100	79.100	78.500	78.700	78.700	24,010
2026-08-20	79.200	79.200	78.500	78.600	78.600	33,000
2026-08-19	78.900	79.500	78.600	78.800	78.800	51,015
2026-08-18	78.500	78.900	78.000	78.700	78.700	42,000
2026-08-17	78.900	78.900	78.500	78.700	78.700	8,010
2026-08-14	79.400	79.700	78.400	78.500	78.500	59,010
2026-08-13	79.500	79.600	78.500	78.700	78.700	49,145
2026-08-12	78.100	79.500	78.100	79.400	79.400	49,689
2026-08-11	79.300	80.800	78.200	78.800	78.800	234,000
2026-08-10	81.000	82.400	80.700	82.400	78.400	114,010
2026-08-07	80.800	81.500	80.100	80.700	76.783	57,117
2026-08-06	80.700	81.000	80.200	80.500	76.592	16,000
2026-08-05	80.500	81.900	80.300	80.700	76.783	39,100
2026-08-04	80.900	80.900	80.500	80.700	76.783	12,000
2026-08-03	80.700	80.800	79.700	80.500	76.592	30,147
2026-07-31	80.900	82.700	80.300	81.200	81.200	31,006
2026-07-30	79.300	80.500	79.000	79.700	79.700	61,079
2026-07-29	80.200	80.200	79.000	79.900	79.900	110,151
2026-07-28	80.400	81.000	80.200	80.200	80.200	29,050
2026-07-27	81.200	81.600	80.700	80.900	80.900	15,050
2026-07-24	81.200	81.600	81.200	81.200	81.200	13,004
2026-07-23	81.200	81.500	81.000	81.500	81.500	28,100
2026-07-22	81.200	81.500	81.100	81.500	81.500	15,000

Page 1 of 3 · 125 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.