Valiant Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	11.44	11.51	10.75	11.49	11.49	1.86%	14,915,068
Oct 22, 2026	11.51	11.60	11.28	11.28	11.28	-2.17%	7,222,500
Oct 21, 2026	11.56	11.73	11.53	11.53	11.53	-0.26%	5,878,134
Oct 20, 2026	11.38	11.60	11.31	11.56	11.56	1.67%	8,232,600
Oct 19, 2026	11.25	11.44	11.21	11.37	11.37	0.35%	7,143,500
Oct 16, 2026	11.44	11.54	11.23	11.33	11.33	0.62%	9,144,359
Oct 15, 2026	11.30	11.41	11.18	11.26	11.26	-3.10%	11,889,975
Oct 14, 2026	11.98	12.00	11.58	11.62	11.62	-3.25%	11,138,346
Oct 13, 2026	12.02	12.16	11.76	12.01	12.01	-1.56%	13,486,890
Oct 12, 2026	12.20	12.37	12.03	12.20	12.20	-	10,120,947
Oct 9, 2026	12.20	12.26	11.87	12.20	12.20	-	14,051,512
Oct 8, 2026	12.54	12.75	12.10	12.20	12.20	-2.56%	15,935,800
Sep 30, 2026	12.78	12.83	12.48	12.52	12.52	-1.18%	9,600,100
Sep 29, 2026	12.47	12.85	12.43	12.67	12.67	0.88%	10,578,680
Sep 28, 2026	13.04	13.04	12.43	12.56	12.56	-3.83%	13,994,822
Sep 24, 2026	13.27	13.32	13.05	13.06	13.06	-1.95%	7,943,400
Sep 23, 2026	13.21	13.36	13.20	13.32	13.32	0.76%	8,876,052
Sep 22, 2026	13.53	13.55	13.18	13.22	13.22	-1.71%	14,829,522
Sep 21, 2026	13.58	13.60	13.37	13.45	13.45	-0.44%	14,182,931
Sep 18, 2026	13.39	13.58	13.17	13.51	13.51	2.35%	19,260,440
Sep 17, 2026	13.34	13.52	13.20	13.20	13.20	-1.05%	17,285,824
Sep 16, 2026	13.14	13.38	13.02	13.34	13.34	1.44%	18,104,529
Sep 15, 2026	12.88	13.33	12.81	13.15	13.15	2.02%	19,194,430
Sep 14, 2026	12.70	12.91	12.53	12.89	12.89	0.62%	12,904,046
Sep 11, 2026	13.02	13.06	12.50	12.81	12.81	-2.29%	20,532,565
Sep 10, 2026	12.80	13.46	12.76	13.11	13.11	1.71%	28,497,037
Sep 9, 2026	12.77	13.01	12.75	12.89	12.89	1.10%	14,344,286
Sep 8, 2026	12.73	12.79	12.62	12.75	12.75	0.24%	10,464,120
Sep 7, 2026	12.66	12.80	12.59	12.72	12.72	0.95%	10,160,420
Sep 4, 2026	12.89	12.99	12.52	12.60	12.60	-1.56%	13,733,852
Sep 3, 2026	12.99	13.01	12.71	12.80	12.80	-0.85%	10,313,605
Sep 2, 2026	12.99	13.04	12.83	12.91	12.91	-1.60%	12,821,844
Sep 1, 2026	13.24	13.34	13.03	13.12	13.12	-1.50%	14,370,794
Aug 31, 2026	13.01	13.34	12.95	13.32	13.32	0.45%	11,703,200
Aug 28, 2026	13.35	13.57	13.23	13.26	13.26	-0.67%	12,941,350
Aug 27, 2026	12.95	13.36	12.90	13.35	13.35	2.77%	13,974,461
Aug 26, 2026	13.07	13.26	12.88	12.99	12.99	-0.23%	12,284,023
Aug 25, 2026	12.81	13.07	12.51	13.02	13.02	0.31%	16,565,951
Aug 24, 2026	13.42	13.42	12.72	12.98	12.98	-6.48%	32,770,380
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