Value Valves Co., Ltd. (TPEX:4580)
Taiwan · Delayed Price · Currency is TWD 81.40
+1.40 (1.75%)
Mar 5, 2026, 1:30 PM CST
Value Valves Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 80.90 | 81.90 | 80.10 | 81.40 | 81.40 | 1.75% | 35,264 |
| Mar 4, 2026 | 80.00 | 80.50 | 79.50 | 80.00 | 80.00 | -0.62% | 160,247 |
| Mar 3, 2026 | 81.40 | 81.60 | 80.00 | 80.50 | 80.50 | -1.35% | 135,567 |
| Mar 2, 2026 | 82.30 | 83.00 | 81.10 | 81.60 | 81.60 | -1.21% | 73,797 |
| Feb 26, 2026 | 82.40 | 82.60 | 81.90 | 82.60 | 82.60 | 0.24% | 35,836 |
| Feb 25, 2026 | 81.60 | 82.50 | 81.40 | 82.40 | 82.40 | 0.49% | 57,646 |
| Feb 24, 2026 | 82.50 | 82.50 | 82.00 | 82.00 | 82.00 | -0.61% | 37,179 |
| Feb 23, 2026 | 82.00 | 82.50 | 82.00 | 82.50 | 82.50 | 0.61% | 24,475 |
| Feb 11, 2026 | 81.50 | 82.30 | 81.00 | 82.00 | 82.00 | 1.36% | 59,738 |
| Feb 10, 2026 | 80.80 | 81.70 | 80.80 | 80.90 | 80.90 | -0.37% | 24,465 |
| Feb 9, 2026 | 80.80 | 82.40 | 80.80 | 81.20 | 81.20 | 0.50% | 34,443 |
| Feb 6, 2026 | 81.20 | 81.20 | 80.50 | 80.80 | 80.80 | -0.37% | 48,060 |
| Feb 5, 2026 | 81.20 | 81.80 | 81.10 | 81.10 | 81.10 | - | 21,381 |
| Feb 4, 2026 | 81.50 | 82.50 | 81.10 | 81.10 | 81.10 | - | 27,035 |
| Feb 3, 2026 | 81.50 | 82.60 | 81.10 | 81.10 | 81.10 | -0.12% | 20,895 |
| Feb 2, 2026 | 81.00 | 82.50 | 81.00 | 81.20 | 81.20 | -0.61% | 20,794 |
| Jan 30, 2026 | 81.70 | 81.70 | 81.00 | 81.70 | 81.70 | - | 38,054 |
| Jan 29, 2026 | 82.00 | 82.00 | 81.40 | 81.70 | 81.70 | -0.37% | 37,563 |
| Jan 28, 2026 | 82.10 | 82.60 | 82.00 | 82.00 | 82.00 | -0.85% | 43,704 |
| Jan 27, 2026 | 82.40 | 82.80 | 82.30 | 82.70 | 82.70 | 0.36% | 45,640 |
| Jan 26, 2026 | 82.70 | 82.70 | 82.20 | 82.40 | 82.40 | -0.36% | 19,906 |
| Jan 23, 2026 | 82.90 | 83.30 | 82.50 | 82.70 | 82.70 | -0.24% | 31,816 |
| Jan 22, 2026 | 82.60 | 83.40 | 82.60 | 82.90 | 82.90 | 0.36% | 59,049 |
| 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% | 38,185 |
| 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 |