Valiant Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	13.46	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
Aug 14, 2025	12.72	12.78	12.43	12.44	12.44	-2.20%	17,452,061
Aug 13, 2025	12.60	12.84	12.57	12.72	12.72	0.95%	20,509,311
Aug 12, 2025	12.78	12.83	12.54	12.60	12.60	-0.63%	13,162,682
Aug 11, 2025	12.46	12.73	12.46	12.68	12.68	2.26%	14,928,778
Aug 8, 2025	12.46	12.48	12.32	12.40	12.40	0.08%	8,725,126
Aug 7, 2025	12.65	12.75	12.29	12.39	12.39	-2.06%	22,254,700
Aug 6, 2025	12.61	12.75	12.56	12.65	12.65	0.72%	15,968,192
Aug 5, 2025	12.53	12.64	12.49	12.56	12.56	0.16%	10,330,639
Aug 4, 2025	12.45	12.59	12.38	12.54	12.54	0.32%	10,511,136
Aug 1, 2025	12.60	12.69	12.46	12.50	12.50	-1.26%	17,123,330
Jul 31, 2025	12.80	13.02	12.54	12.66	12.66	-1.71%	25,194,530
Jul 30, 2025	13.03	13.38	12.80	12.88	12.88	-1.45%	24,369,500
Jul 29, 2025	13.00	13.12	12.84	13.07	13.07	0.08%	19,763,500
Jul 28, 2025	12.85	13.33	12.82	13.06	13.06	1.24%	29,223,857
Jul 25, 2025	12.96	13.12	12.76	12.90	12.90	-0.31%	24,453,716
Jul 24, 2025	12.85	13.06	12.57	12.94	12.94	0.08%	48,882,340
Jul 23, 2025	12.21	12.99	12.21	12.93	12.93	5.38%	49,894,235
Jul 22, 2025	12.30	12.47	12.25	12.27	12.27	-0.65%	18,922,391
Jul 21, 2025	12.36	12.38	12.15	12.35	12.35	-	21,258,821
Jul 18, 2025	12.37	12.42	12.13	12.35	12.35	-0.48%	27,994,014
Jul 17, 2025	11.87	12.60	11.83	12.41	12.41	4.81%	47,009,845
Jul 16, 2025	11.73	12.02	11.64	11.84	11.84	0.77%	22,308,150
Jul 15, 2025	11.54	12.10	11.49	11.75	11.75	1.64%	33,444,506
Jul 14, 2025	11.36	11.58	11.28	11.56	11.56	1.58%	15,760,900
Jul 11, 2025	11.40	11.47	11.32	11.38	11.38	-0.18%	10,655,626