Value Valves Co., Ltd. (TPEX:4580)
Taiwan · Delayed Price · Currency is TWD 83.00
+0.40 (0.48%)
Jan 22, 2026, 12:46 PM CST
Value Valves Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 81.90 | 83.00 | 81.90 | 82.60 | 82.60 | 0.73% | 62,646 |
| Jan 20, 2026 | 81.90 | 82.80 | 81.80 | 82.00 | 82.00 | 0.24% | 109,857 |
| Jan 19, 2026 | 81.80 | 82.10 | 81.50 | 81.80 | 81.80 | 0.12% | 89,179 |
| Jan 16, 2026 | 81.70 | 82.00 | 81.40 | 81.70 | 81.70 | - | 40,563 |
| Jan 15, 2026 | 82.30 | 82.30 | 81.20 | 81.70 | 81.70 | -0.61% | 29,392 |
| Jan 14, 2026 | 81.20 | 82.80 | 81.20 | 82.20 | 82.20 | 0.98% | 102,220 |
| Jan 13, 2026 | 81.60 | 81.60 | 80.80 | 81.40 | 81.40 | 0.25% | 40,442 |
| Jan 12, 2026 | 81.20 | 81.30 | 80.80 | 81.20 | 81.20 | 0.12% | 32,303 |
| Jan 9, 2026 | 81.40 | 81.40 | 80.70 | 81.10 | 81.10 | - | 25,338 |
| Jan 8, 2026 | 81.10 | 81.80 | 81.10 | 81.10 | 81.10 | - | 25,530 |
| Jan 7, 2026 | 81.10 | 81.40 | 80.50 | 81.10 | 81.10 | -0.73% | 85,467 |
| Jan 6, 2026 | 81.80 | 81.80 | 81.00 | 81.70 | 81.70 | 0.12% | 38,571 |
| Jan 5, 2026 | 81.60 | 81.80 | 81.00 | 81.60 | 81.60 | - | 24,644 |
| Jan 2, 2026 | 80.30 | 81.60 | 80.30 | 81.60 | 81.60 | 1.12% | 50,925 |
| Dec 31, 2025 | 80.80 | 81.30 | 80.70 | 80.70 | 80.70 | -0.25% | 29,272 |
| Dec 30, 2025 | 81.50 | 81.50 | 80.70 | 80.90 | 80.90 | -1.10% | 36,362 |
| Dec 29, 2025 | 81.90 | 82.30 | 81.30 | 81.80 | 81.80 | -0.12% | 37,985 |
| Dec 26, 2025 | 81.40 | 82.00 | 81.00 | 81.90 | 81.90 | -0.12% | 74,931 |
| Dec 24, 2025 | 81.60 | 82.00 | 81.30 | 82.00 | 82.00 | 0.24% | 19,115 |
| Dec 23, 2025 | 81.80 | 82.00 | 81.10 | 81.80 | 81.80 | -0.61% | 65,420 |
| Dec 22, 2025 | 81.90 | 82.70 | 81.60 | 82.30 | 82.30 | 0.49% | 30,260 |
| Dec 19, 2025 | 82.40 | 82.40 | 81.50 | 81.90 | 81.90 | 0.12% | 10,761 |
| Dec 18, 2025 | 82.30 | 82.30 | 81.20 | 81.80 | 81.80 | - | 18,880 |
| Dec 17, 2025 | 80.90 | 82.00 | 80.70 | 81.80 | 81.80 | 0.12% | 49,333 |
| Dec 16, 2025 | 80.80 | 81.70 | 80.20 | 81.70 | 81.70 | 0.62% | 91,567 |
| Dec 15, 2025 | 80.70 | 81.20 | 80.60 | 81.20 | 81.20 | - | 74,558 |
| Dec 12, 2025 | 81.00 | 82.10 | 81.00 | 81.20 | 81.20 | 0.25% | 22,605 |
| Dec 11, 2025 | 81.40 | 82.20 | 80.90 | 81.00 | 81.00 | -0.49% | 29,586 |
| Dec 10, 2025 | 82.90 | 82.90 | 81.40 | 81.40 | 81.40 | -1.69% | 84,496 |
| Dec 9, 2025 | 82.50 | 83.00 | 82.00 | 82.80 | 82.80 | -0.36% | 12,352 |
| Dec 8, 2025 | 82.50 | 83.20 | 82.50 | 83.10 | 83.10 | 0.73% | 37,860 |
| Dec 5, 2025 | 83.00 | 83.00 | 82.30 | 82.50 | 82.50 | 0.24% | 32,120 |
| Dec 4, 2025 | 82.80 | 82.80 | 81.70 | 82.30 | 82.30 | 0.37% | 46,363 |
| Dec 3, 2025 | 80.90 | 83.50 | 80.80 | 82.00 | 82.00 | 1.61% | 56,212 |
| Dec 2, 2025 | 80.60 | 81.50 | 80.60 | 80.70 | 80.70 | 0.25% | 54,245 |
| Dec 1, 2025 | 81.20 | 81.20 | 80.50 | 80.50 | 80.50 | -0.86% | 14,302 |
| Nov 28, 2025 | 81.00 | 81.70 | 80.50 | 81.20 | 81.20 | 0.37% | 46,205 |
| Nov 27, 2025 | 80.60 | 81.40 | 80.50 | 80.90 | 80.90 | - | 48,145 |
| Nov 26, 2025 | 81.80 | 82.00 | 80.60 | 80.90 | 80.90 | 0.62% | 26,241 |
| Nov 25, 2025 | 80.80 | 81.50 | 80.40 | 80.40 | 80.40 | -0.50% | 36,741 |
| Nov 24, 2025 | 80.80 | 81.30 | 80.80 | 80.80 | 80.80 | - | 28,360 |
| Nov 21, 2025 | 81.70 | 81.70 | 80.50 | 80.80 | 80.80 | -1.22% | 55,549 |
| Nov 20, 2025 | 81.40 | 82.90 | 81.40 | 81.80 | 81.80 | 0.49% | 45,531 |
| Nov 19, 2025 | 81.00 | 81.50 | 80.50 | 81.40 | 81.40 | -0.37% | 54,104 |
| Nov 18, 2025 | 81.80 | 81.80 | 80.00 | 81.70 | 81.70 | - | 89,039 |
| Nov 17, 2025 | 81.60 | 82.20 | 81.00 | 81.70 | 81.70 | -0.61% | 122,563 |
| Nov 14, 2025 | 83.30 | 83.30 | 82.20 | 82.20 | 82.20 | -0.48% | 35,575 |
| Nov 13, 2025 | 83.40 | 83.40 | 81.90 | 82.60 | 82.60 | -0.36% | 67,425 |
| Nov 12, 2025 | 82.40 | 83.30 | 81.50 | 82.90 | 82.90 | 1.22% | 90,069 |
| Nov 11, 2025 | 81.70 | 82.50 | 81.40 | 81.90 | 81.90 | -0.73% | 110,277 |