Value Valves Co., Ltd. (TPEX:4580)
Taiwan · Delayed Price · Currency is TWD 77.60
+0.90 (1.17%)
Aug 13, 2025, 1:30 PM CST
Everbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 76.60 | 77.90 | 76.60 | 77.60 | 77.60 | 1.17% | 33,531 |
| Aug 12, 2025 | 77.00 | 77.50 | 76.10 | 76.70 | 76.70 | -0.39% | 38,540 |
| Aug 11, 2025 | 77.40 | 77.50 | 76.00 | 77.00 | 77.00 | -0.52% | 58,467 |
| Aug 8, 2025 | 78.00 | 78.00 | 77.40 | 77.40 | 77.40 | -1.02% | 20,293 |
| Aug 7, 2025 | 77.90 | 78.20 | 77.50 | 78.20 | 78.20 | 0.39% | 27,346 |
| Aug 6, 2025 | 77.80 | 78.00 | 77.80 | 77.90 | 77.90 | - | 26,523 |
| Aug 5, 2025 | 77.90 | 78.50 | 77.70 | 77.90 | 77.90 | - | 31,581 |
| Aug 4, 2025 | 76.40 | 78.00 | 76.00 | 77.90 | 77.90 | 1.96% | 80,983 |
| 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% | 48,112 |
| Jul 30, 2025 | 76.10 | 77.70 | 75.00 | 76.70 | 76.70 | -1.29% | 65,547 |
| Jul 29, 2025 | 76.80 | 77.70 | 76.00 | 77.70 | 77.70 | -5.24% | 133,646 |
| Jul 28, 2025 | 81.80 | 82.20 | 81.60 | 82.00 | 77.00 | 1.11% | 177,924 |
| Jul 25, 2025 | 81.00 | 81.90 | 80.80 | 81.10 | 76.15 | 0.25% | 64,700 |
| Jul 24, 2025 | 80.90 | 81.10 | 80.50 | 80.90 | 75.97 | - | 33,721 |
| Jul 23, 2025 | 80.70 | 80.90 | 80.50 | 80.90 | 75.97 | 0.75% | 53,148 |
| Jul 22, 2025 | 81.00 | 81.00 | 80.10 | 80.30 | 75.40 | -0.62% | 81,138 |
| Jul 21, 2025 | 81.10 | 81.40 | 80.80 | 80.80 | 75.87 | -0.86% | 38,735 |
| Jul 18, 2025 | 81.60 | 82.50 | 81.30 | 81.50 | 76.53 | -0.12% | 52,348 |
| Jul 17, 2025 | 81.40 | 81.80 | 81.20 | 81.60 | 76.62 | 0.74% | 72,036 |
| Jul 16, 2025 | 80.70 | 81.20 | 80.70 | 81.00 | 76.06 | 0.37% | 36,197 |
| Jul 15, 2025 | 80.60 | 80.70 | 80.20 | 80.70 | 75.78 | 0.25% | 25,968 |
| Jul 14, 2025 | 80.90 | 81.00 | 80.50 | 80.50 | 75.59 | -0.25% | 13,996 |
| Jul 11, 2025 | 79.40 | 80.70 | 79.40 | 80.70 | 75.78 | 1.64% | 75,045 |
| Jul 10, 2025 | 79.30 | 79.80 | 79.20 | 79.40 | 74.56 | - | 38,010 |
| Jul 9, 2025 | 79.10 | 79.60 | 78.90 | 79.40 | 74.56 | 0.63% | 27,183 |
| Jul 8, 2025 | 79.00 | 79.00 | 78.80 | 78.90 | 74.09 | - | 24,206 |
| Jul 7, 2025 | 79.40 | 79.40 | 78.60 | 78.90 | 74.09 | -0.63% | 30,978 |
| Jul 4, 2025 | 80.00 | 80.00 | 79.30 | 79.40 | 74.56 | -0.25% | 26,811 |
| Jul 3, 2025 | 79.60 | 79.90 | 79.60 | 79.60 | 74.74 | - | 32,711 |
| Jul 2, 2025 | 79.50 | 79.70 | 79.20 | 79.60 | 74.74 | 0.13% | 15,012 |
| Jul 1, 2025 | 80.00 | 80.00 | 79.20 | 79.50 | 74.65 | 0.38% | 21,437 |
| Jun 30, 2025 | 79.60 | 79.60 | 79.10 | 79.20 | 74.37 | -0.50% | 35,293 |
| Jun 27, 2025 | 79.70 | 79.80 | 79.50 | 79.60 | 74.74 | -0.38% | 25,998 |
| Jun 26, 2025 | 79.70 | 80.30 | 79.70 | 79.90 | 75.03 | 0.25% | 36,354 |
| Jun 25, 2025 | 79.80 | 80.40 | 79.20 | 79.70 | 74.84 | -0.75% | 25,953 |
| Jun 24, 2025 | 78.60 | 81.00 | 78.60 | 80.30 | 75.40 | 2.16% | 60,629 |
| Jun 23, 2025 | 78.50 | 79.30 | 78.20 | 78.60 | 73.81 | -0.51% | 35,565 |
| Jun 20, 2025 | 79.10 | 79.60 | 78.80 | 79.00 | 74.18 | -0.63% | 36,651 |
| Jun 19, 2025 | 79.90 | 79.90 | 79.20 | 79.50 | 74.65 | -0.25% | 30,205 |
| Jun 18, 2025 | 79.50 | 79.70 | 79.10 | 79.70 | 74.84 | 0.50% | 46,856 |
| Jun 17, 2025 | 79.10 | 79.60 | 78.90 | 79.30 | 74.46 | 0.25% | 79,625 |
| Jun 16, 2025 | 79.20 | 79.60 | 79.00 | 79.10 | 74.28 | -0.63% | 20,339 |
| Jun 13, 2025 | 79.60 | 79.80 | 79.30 | 79.60 | 74.74 | -0.13% | 33,836 |
| Jun 12, 2025 | 79.80 | 80.60 | 79.10 | 79.70 | 74.84 | 0.25% | 43,693 |
| Jun 11, 2025 | 80.20 | 80.20 | 79.30 | 79.50 | 74.65 | -0.87% | 83,240 |
| Jun 10, 2025 | 80.10 | 80.50 | 80.10 | 80.20 | 75.31 | -0.37% | 53,478 |
| Jun 9, 2025 | 80.10 | 81.30 | 80.00 | 80.50 | 75.59 | -0.12% | 27,917 |
| Jun 6, 2025 | 80.70 | 80.70 | 80.50 | 80.60 | 75.68 | -0.25% | 6,282 |
| Jun 5, 2025 | 81.40 | 81.40 | 80.70 | 80.80 | 75.87 | -1.46% | 17,986 |