Valiant Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	12.52	14.35	12.52	14.25	-	1.93%	27,918,907
Oct 30, 2025	13.99	14.20	13.85	13.98	13.98	-0.07%	50,719,058
Oct 29, 2025	13.98	14.16	13.76	13.99	13.99	0.07%	41,400,150
Oct 28, 2025	14.10	14.24	13.88	13.98	13.98	0.07%	75,833,588
Oct 27, 2025	12.92	13.97	12.92	13.97	13.97	10.00%	29,564,140
Oct 24, 2025	12.52	12.71	12.50	12.70	12.70	1.60%	9,729,221
Oct 23, 2025	12.48	12.53	12.20	12.50	12.50	-0.08%	10,984,050
Oct 22, 2025	12.66	12.69	12.48	12.51	12.51	-1.88%	10,329,100
Oct 21, 2025	12.63	12.82	12.53	12.75	12.75	1.51%	10,897,530
Oct 20, 2025	12.69	12.89	12.50	12.56	12.56	0.96%	13,916,363
Oct 17, 2025	13.16	13.31	12.42	12.44	12.44	-5.26%	25,386,728
Oct 16, 2025	13.66	13.70	13.10	13.13	13.13	-3.88%	21,856,901
Oct 15, 2025	13.41	13.88	13.23	13.66	13.66	1.56%	22,259,768
Oct 14, 2025	13.75	13.95	13.38	13.45	13.45	-0.96%	26,305,338
Oct 13, 2025	12.90	13.65	12.71	13.58	13.58	2.26%	27,946,990
Oct 10, 2025	13.37	13.56	13.19	13.28	13.28	-1.04%	26,730,628
Oct 9, 2025	13.85	14.02	13.39	13.42	13.42	-2.40%	45,369,951
Sep 30, 2025	13.70	13.88	13.59	13.75	13.75	0.07%	14,880,888
Sep 29, 2025	13.60	13.83	13.58	13.74	13.74	1.03%	14,155,002
Sep 26, 2025	13.80	13.81	13.58	13.60	13.60	-1.73%	15,234,489
Sep 25, 2025	13.70	13.96	13.59	13.84	13.84	0.51%	22,505,497
Sep 24, 2025	13.04	13.82	12.95	13.77	13.77	4.95%	30,134,635
Sep 23, 2025	13.20	13.29	12.78	13.12	13.12	-1.06%	17,272,991
Sep 22, 2025	13.44	13.44	13.12	13.26	13.26	-0.90%	12,348,987
Sep 19, 2025	13.36	13.65	13.28	13.38	13.38	0.38%	17,417,537
Sep 18, 2025	13.50	13.71	13.18	13.33	13.33	-1.55%	21,946,901
Sep 17, 2025	13.56	13.73	13.46	13.54	13.54	-0.44%	17,911,016
Sep 16, 2025	13.52	13.62	13.15	13.60	13.60	0.59%	21,238,157
Sep 15, 2025	13.70	13.74	13.51	13.52	13.52	-1.67%	18,451,071
Sep 12, 2025	13.46	13.83	13.28	13.75	13.75	2.77%	30,446,483
Sep 11, 2025	13.15	13.38	13.12	13.38	13.38	1.98%	14,641,064
Sep 10, 2025	13.28	13.39	13.08	13.12	13.12	-1.28%	11,528,310
Sep 9, 2025	13.47	13.52	13.23	13.29	13.29	-1.92%	14,199,110
Sep 8, 2025	13.27	13.75	13.12	13.55	13.55	2.50%	22,208,893
Sep 5, 2025	12.72	13.24	12.70	13.22	13.22	4.26%	16,410,118
Sep 4, 2025	12.94	13.16	12.49	12.68	12.68	-2.01%	18,534,550
Sep 3, 2025	13.18	13.26	12.92	12.94	12.94	-1.60%	14,118,683
Sep 2, 2025	13.39	13.45	12.90	13.15	13.15	-2.01%	22,275,982
Sep 1, 2025	13.68	13.71	13.40	13.42	13.42	-1.54%	18,816,195
Aug 29, 2025	13.72	13.80	13.45	13.63	13.63	-0.73%	18,987,053
Aug 28, 2025	13.45	13.79	13.37	13.73	13.73	2.23%	20,002,000
Aug 27, 2025	13.85	14.03	13.41	13.43	13.43	-3.03%	27,812,212
Aug 26, 2025	13.80	13.95	13.75	13.85	13.85	0.22%	19,104,401
Aug 25, 2025	14.09	14.16	13.68	13.82	13.82	-1.22%	28,849,341
Aug 22, 2025	13.38	14.04	13.35	13.99	13.99	5.03%	38,784,395
Aug 21, 2025	13.36	13.76	13.23	13.32	13.32	-0.08%	20,742,387
Aug 20, 2025	12.98	13.35	12.87	13.33	13.33	2.54%	20,188,840
Aug 19, 2025	13.12	13.13	12.91	13.00	13.00	-0.91%	17,767,400
Aug 18, 2025	13.17	13.30	13.00	13.12	13.12	0.69%	25,486,292
Aug 15, 2025	12.44	13.10	12.40	13.03	13.03	4.74%	29,784,752