Valiant Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	14.48	15.80	14.34	15.46	15.46	6.58%	48,952,620
Jun 10, 2026	14.15	14.77	14.10	14.63	14.51	1.81%	24,868,990
Jun 9, 2026	13.88	14.42	13.57	14.37	14.25	4.74%	20,786,978
Jun 8, 2026	14.00	14.36	13.58	13.72	13.60	-4.79%	22,068,707
Jun 5, 2026	14.25	14.80	13.58	14.41	14.29	0.63%	30,415,700
Jun 4, 2026	14.16	14.50	14.06	14.32	14.20	-0.14%	15,941,270
Jun 3, 2026	14.32	14.70	14.18	14.34	14.22	0.35%	22,918,520
Jun 2, 2026	14.53	14.61	14.14	14.29	14.17	-1.92%	20,021,070
Jun 1, 2026	14.73	15.04	14.49	14.57	14.45	-1.89%	25,156,100
May 29, 2026	16.45	16.45	14.85	14.85	14.72	-10.00%	43,198,390
May 28, 2026	16.40	16.60	15.92	16.50	16.36	-0.42%	26,836,880
May 27, 2026	17.26	17.64	16.47	16.57	16.43	-3.83%	33,611,000
May 26, 2026	17.64	17.64	16.90	17.23	17.08	-1.37%	24,813,520
May 25, 2026	17.35	17.64	17.00	17.47	17.32	0.92%	25,868,890
May 22, 2026	16.96	17.36	16.86	17.31	17.16	2.85%	31,345,780
May 21, 2026	18.35	18.51	16.79	16.83	16.69	-7.68%	53,636,630