Value Valves Co., Ltd. (TPEX:4580)
Taiwan · Delayed Price · Currency is TWD 91.00
+0.50 (0.55%)
Sep 19, 2025, 1:30 PM CST
Value Valves Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 90.70 | 92.60 | 89.80 | 91.00 | 91.00 | 0.55% | 241,479 |
| Sep 18, 2025 | 92.00 | 92.00 | 90.10 | 90.50 | 90.50 | -1.63% | 419,911 |
| Sep 17, 2025 | 94.10 | 94.10 | 91.60 | 92.00 | 92.00 | -1.81% | 347,366 |
| Sep 16, 2025 | 95.50 | 95.50 | 93.40 | 93.70 | 93.70 | -3.00% | 724,100 |
| Sep 15, 2025 | 97.50 | 98.80 | 95.50 | 96.60 | 96.60 | 7.33% | 2,956,258 |
| Sep 12, 2025 | 92.80 | 95.20 | 90.00 | 90.00 | 90.00 | -0.88% | 1,222,150 |
| Sep 11, 2025 | 84.70 | 93.70 | 84.00 | 90.80 | 90.80 | 6.57% | 1,013,133 |
| Sep 10, 2025 | 85.20 | 85.40 | 84.50 | 85.20 | 85.20 | 0.24% | 94,100 |
| Sep 9, 2025 | 84.20 | 85.00 | 83.30 | 85.00 | 85.00 | 1.67% | 144,045 |
| Sep 8, 2025 | 84.20 | 84.80 | 83.10 | 83.60 | 83.60 | -0.48% | 49,035 |
| Sep 5, 2025 | 83.70 | 84.10 | 82.90 | 84.00 | 84.00 | 0.60% | 107,080 |
| Sep 4, 2025 | 83.00 | 83.50 | 83.00 | 83.50 | 83.50 | 0.48% | 51,036 |
| Sep 3, 2025 | 83.30 | 83.30 | 83.00 | 83.10 | 83.10 | 0.36% | 88,010 |
| Sep 2, 2025 | 83.60 | 83.70 | 82.30 | 82.80 | 82.80 | 0.12% | 102,102 |
| Sep 1, 2025 | 82.80 | 84.00 | 81.70 | 82.70 | 82.70 | 2.86% | 303,020 |
| Aug 29, 2025 | 80.90 | 81.10 | 80.40 | 80.40 | 80.40 | -0.62% | 61,000 |
| Aug 28, 2025 | 80.90 | 81.20 | 80.00 | 80.90 | 80.90 | 0.37% | 79,000 |
| Aug 27, 2025 | 80.50 | 80.80 | 80.10 | 80.60 | 80.60 | -0.12% | 61,000 |
| Aug 26, 2025 | 80.50 | 80.70 | 79.30 | 80.70 | 80.70 | 0.25% | 58,000 |
| Aug 25, 2025 | 80.30 | 80.90 | 80.10 | 80.50 | 80.50 | 0.25% | 26,155 |
| Aug 22, 2025 | 80.20 | 81.30 | 80.00 | 80.30 | 80.30 | - | 23,240 |
| Aug 21, 2025 | 78.90 | 80.30 | 78.90 | 80.30 | 80.30 | 2.55% | 73,030 |
| Aug 20, 2025 | 79.00 | 79.00 | 78.10 | 78.30 | 78.30 | -1.01% | 24,010 |
| Aug 19, 2025 | 78.80 | 79.50 | 78.50 | 79.10 | 79.10 | -0.13% | 39,099 |
| Aug 18, 2025 | 78.50 | 79.40 | 78.50 | 79.20 | 79.20 | 0.89% | 50,156 |
| Aug 15, 2025 | 77.70 | 78.50 | 77.60 | 78.50 | 78.50 | 0.38% | 40,060 |
| Aug 14, 2025 | 78.30 | 78.30 | 77.60 | 78.20 | 78.20 | 0.77% | 31,400 |
| Aug 13, 2025 | 76.60 | 77.90 | 76.60 | 77.60 | 77.60 | 1.17% | 33,000 |
| Aug 12, 2025 | 77.00 | 77.50 | 76.10 | 76.70 | 76.70 | -0.39% | 38,000 |
| Aug 11, 2025 | 77.40 | 77.50 | 76.00 | 77.00 | 77.00 | -0.52% | 57,229 |
| Aug 8, 2025 | 78.00 | 78.00 | 77.40 | 77.40 | 77.40 | -1.02% | 19,000 |
| Aug 7, 2025 | 77.90 | 78.20 | 77.50 | 78.20 | 78.20 | 0.39% | 26,000 |
| Aug 6, 2025 | 77.80 | 78.00 | 77.80 | 77.90 | 77.90 | - | 26,000 |
| Aug 5, 2025 | 77.90 | 78.50 | 77.70 | 77.90 | 77.90 | - | 31,000 |
| Aug 4, 2025 | 76.40 | 78.00 | 76.00 | 77.90 | 77.90 | 1.96% | 80,000 |
| Aug 1, 2025 | 76.30 | 77.20 | 76.10 | 76.40 | 76.40 | -0.78% | 33,241 |
| Jul 31, 2025 | 76.70 | 77.20 | 76.70 | 77.00 | 77.00 | 0.39% | 46,000 |
| Jul 30, 2025 | 76.10 | 77.70 | 75.00 | 76.70 | 76.70 | -1.29% | 63,009 |
| Jul 29, 2025 | 76.80 | 77.70 | 76.00 | 77.70 | 77.70 | -5.24% | 128,055 |
| Jul 28, 2025 | 81.80 | 82.20 | 81.60 | 82.00 | 77.00 | 1.11% | 173,126 |
| Jul 25, 2025 | 81.00 | 81.90 | 80.80 | 81.10 | 76.15 | 0.25% | 62,100 |
| Jul 24, 2025 | 80.90 | 81.10 | 80.50 | 80.90 | 75.97 | - | 33,055 |
| Jul 23, 2025 | 80.70 | 80.90 | 80.50 | 80.90 | 75.97 | 0.75% | 51,035 |
| Jul 22, 2025 | 81.00 | 81.00 | 80.10 | 80.30 | 75.40 | -0.62% | 77,200 |
| Jul 21, 2025 | 81.10 | 81.40 | 80.80 | 80.80 | 75.87 | -0.86% | 37,382 |
| Jul 18, 2025 | 81.60 | 82.50 | 81.30 | 81.50 | 76.53 | -0.12% | 51,171 |
| Jul 17, 2025 | 81.40 | 81.80 | 81.20 | 81.60 | 76.62 | 0.74% | 70,200 |
| Jul 16, 2025 | 80.70 | 81.20 | 80.70 | 81.00 | 76.06 | 0.37% | 34,030 |
| Jul 15, 2025 | 80.60 | 80.70 | 80.20 | 80.70 | 75.78 | 0.25% | 25,005 |
| Jul 14, 2025 | 80.90 | 81.00 | 80.50 | 80.50 | 75.59 | -0.25% | 12,050 |