Valiant Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	13.85	13.95	13.57	13.88	13.88	-0.72%	12,601,739
Aug 20, 2026	13.89	14.20	13.60	13.98	13.98	1.97%	15,743,911
Aug 19, 2026	14.07	14.32	13.69	13.71	13.71	-4.59%	22,127,255
Aug 18, 2026	14.59	14.70	14.20	14.37	14.37	-1.78%	20,710,553
Aug 17, 2026	14.28	14.63	14.01	14.63	14.63	2.52%	24,837,158
Aug 14, 2026	13.88	14.35	13.85	14.27	14.27	3.03%	24,838,330
Aug 13, 2026	14.19	14.24	13.85	13.85	13.85	-1.28%	20,834,887
Aug 12, 2026	14.02	14.16	13.95	14.03	14.03	0.36%	17,120,706
Aug 11, 2026	14.00	14.24	13.88	13.98	13.98	-0.78%	16,258,443
Aug 10, 2026	14.22	14.43	13.92	14.09	14.09	-0.42%	20,835,014
Aug 7, 2026	13.89	14.27	13.65	14.15	14.15	2.39%	27,814,280
Aug 6, 2026	13.69	13.89	13.48	13.82	13.82	0.29%	25,248,390
Aug 5, 2026	13.27	13.94	13.22	13.78	13.78	3.77%	26,254,040
Aug 4, 2026	12.93	13.35	12.87	13.28	13.28	3.11%	22,028,440
Aug 3, 2026	12.77	12.93	12.63	12.88	12.88	0.78%	20,243,800
Jul 31, 2026	12.99	13.35	12.75	12.78	12.78	2.40%	29,035,250
Jul 30, 2026	12.78	12.98	12.40	12.48	12.48	-3.55%	21,856,320
Jul 29, 2026	12.86	12.98	12.46	12.94	12.94	0.31%	25,205,220
Jul 28, 2026	13.00	13.42	12.83	12.90	12.90	-1.75%	25,353,120
Jul 27, 2026	12.82	13.19	12.67	13.13	13.13	2.42%	19,688,185
Jul 24, 2026	12.93	13.22	12.78	12.82	12.82	-2.14%	17,435,096
Jul 23, 2026	12.97	13.23	12.85	13.10	13.10	0.77%	22,587,714
Jul 22, 2026	13.21	13.45	12.91	13.00	13.00	-3.70%	29,827,414
Jul 21, 2026	13.11	13.67	12.32	13.50	13.50	3.37%	39,915,889
Jul 20, 2026	14.50	14.92	12.71	13.06	13.06	-7.31%	43,052,070
Jul 17, 2026	15.40	15.47	14.07	14.09	14.09	-8.92%	31,599,008
Jul 16, 2026	15.79	16.02	15.40	15.47	15.47	-3.67%	29,628,427
Jul 15, 2026	16.66	16.74	15.87	16.06	16.06	-2.73%	27,091,026
Jul 14, 2026	16.46	16.64	15.90	16.51	16.51	0.43%	30,249,614
Jul 13, 2026	17.64	17.98	16.38	16.44	16.44	-8.26%	38,747,732
Jul 10, 2026	19.09	19.58	17.92	17.92	17.92	-6.37%	40,070,955
Jul 9, 2026	18.89	19.17	18.54	19.14	19.14	1.27%	30,403,835
Jul 8, 2026	20.04	20.36	18.88	18.90	18.90	-6.53%	38,551,038
Jul 7, 2026	19.68	20.39	19.53	20.22	20.22	1.10%	27,939,252
Jul 6, 2026	20.32	20.58	19.38	20.00	20.00	-1.23%	34,581,997
Jul 3, 2026	20.56	21.35	19.90	20.25	20.25	-3.57%	42,418,807
Jul 2, 2026	21.00	21.90	20.05	21.00	21.00	-3.76%	47,041,461
Jul 1, 2026	21.00	22.22	20.81	21.82	21.82	4.15%	57,378,710
Jun 30, 2026	19.52	21.16	19.46	20.95	20.95	6.78%	55,549,378
Jun 29, 2026	19.98	20.60	18.95	19.62	19.62	0.93%	59,060,820
Jun 26, 2026	19.11	20.45	19.11	19.44	19.44	1.89%	49,678,140
Jun 25, 2026	20.09	20.43	18.84	19.08	19.08	-2.20%	54,592,420
Jun 24, 2026	17.77	19.51	17.48	19.51	19.51	9.98%	52,159,830
Jun 23, 2026	17.77	18.12	17.33	17.74	17.74	-0.39%	31,663,190
Jun 22, 2026	17.60	17.95	17.37	17.81	17.81	0.51%	33,172,366
Jun 18, 2026	17.56	17.87	17.26	17.72	17.72	0.45%	33,849,060
Jun 17, 2026	16.90	17.84	16.79	17.64	17.64	4.38%	39,822,240
Jun 16, 2026	16.14	17.09	16.00	16.90	16.90	4.84%	40,798,980
Jun 15, 2026	15.09	16.21	14.97	16.12	16.12	8.48%	39,014,880
Jun 12, 2026	15.60	16.03	14.79	14.86	14.86	-3.88%	43,511,900