Value Valves Co., Ltd. (TPEX:4580)
Taiwan · Delayed Price · Currency is TWD 78.40
-2.10 (-2.61%)
Nov 6, 2026, 1:30 PM CST
Value Valves Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 78.00 | 79.90 | 76.90 | 78.40 | 78.40 | -2.61% | 114,549 |
| Nov 5, 2026 | 79.70 | 80.50 | 78.60 | 80.50 | 80.50 | 0.37% | 56,709 |
| Nov 4, 2026 | 81.40 | 81.40 | 79.50 | 80.20 | 80.20 | -0.25% | 58,323 |
| Nov 3, 2026 | 81.50 | 81.80 | 80.00 | 80.40 | 80.40 | -0.86% | 31,918 |
| Nov 2, 2026 | 81.30 | 81.40 | 80.60 | 81.10 | 81.10 | -0.25% | 44,734 |
| Oct 30, 2026 | 81.90 | 81.90 | 80.90 | 81.30 | 81.30 | -0.73% | 46,213 |
| Oct 29, 2026 | 81.60 | 81.90 | 81.20 | 81.90 | 81.90 | - | 12,073 |
| Oct 28, 2026 | 82.00 | 82.00 | 81.30 | 81.90 | 81.90 | 0.49% | 27,853 |
| Oct 27, 2026 | 81.70 | 81.80 | 80.90 | 81.50 | 81.50 | 0.25% | 19,603 |
| Oct 22, 2026 | 82.30 | 82.30 | 81.10 | 81.30 | 81.30 | -0.73% | 30,449 |
| Oct 21, 2026 | 82.10 | 82.30 | 81.70 | 81.90 | 81.90 | 0.12% | 15,093 |
| Oct 20, 2026 | 81.10 | 82.30 | 81.10 | 81.80 | 81.80 | 0.25% | 21,137 |
| Oct 19, 2026 | 81.90 | 82.00 | 81.10 | 81.60 | 81.60 | -0.61% | 37,922 |
| Oct 16, 2026 | 82.40 | 82.50 | 82.10 | 82.10 | 82.10 | 0.61% | 36,354 |
| Oct 15, 2026 | 81.50 | 83.80 | 81.00 | 81.60 | 81.60 | -0.24% | 68,304 |
| Oct 14, 2026 | 82.50 | 82.50 | 81.70 | 81.80 | 81.80 | -0.49% | 24,535 |
| Oct 13, 2026 | 82.10 | 82.30 | 81.80 | 82.20 | 82.20 | -0.24% | 21,686 |
| Oct 12, 2026 | 82.00 | 82.50 | 82.00 | 82.40 | 82.40 | 0.24% | 39,857 |
| Oct 8, 2026 | 82.50 | 82.50 | 82.00 | 82.20 | 82.20 | -0.36% | 28,139 |
| Oct 7, 2026 | 82.00 | 82.50 | 82.00 | 82.50 | 82.50 | - | 30,400 |
| Oct 6, 2026 | 82.50 | 82.50 | 81.90 | 82.50 | 82.50 | 0.12% | 33,875 |
| Oct 5, 2026 | 81.60 | 82.60 | 81.60 | 82.40 | 82.40 | 0.24% | 59,180 |
| Oct 2, 2026 | 82.10 | 82.20 | 81.50 | 82.20 | 82.20 | - | 43,902 |
| Oct 1, 2026 | 81.60 | 82.30 | 80.50 | 82.20 | 82.20 | 0.49% | 160,240 |
| Sep 30, 2026 | 82.20 | 82.20 | 81.30 | 81.80 | 81.80 | 0.99% | 95,122 |
| Sep 29, 2026 | 80.50 | 81.00 | 80.50 | 81.00 | 81.00 | 0.25% | 32,347 |
| Sep 24, 2026 | 80.80 | 81.60 | 80.80 | 80.80 | 80.80 | -0.74% | 125,384 |
| Sep 23, 2026 | 81.40 | 81.40 | 80.80 | 81.40 | 81.40 | - | 40,149 |
| Sep 22, 2026 | 81.50 | 81.50 | 80.90 | 81.40 | 81.40 | - | 41,516 |
| Sep 21, 2026 | 81.80 | 81.80 | 81.20 | 81.40 | 81.40 | 0.12% | 29,926 |
| Sep 18, 2026 | 81.30 | 81.50 | 81.00 | 81.30 | 81.30 | 0.37% | 33,413 |
| Sep 17, 2026 | 81.50 | 81.60 | 81.00 | 81.00 | 81.00 | - | 43,818 |
| Sep 16, 2026 | 81.10 | 81.10 | 80.50 | 81.00 | 81.00 | 0.25% | 70,296 |
| Sep 15, 2026 | 80.80 | 80.80 | 80.10 | 80.80 | 80.80 | 0.25% | 42,365 |
| Sep 14, 2026 | 81.30 | 81.30 | 80.40 | 80.60 | 80.60 | -0.74% | 53,164 |
| Sep 11, 2026 | 81.10 | 81.20 | 80.40 | 81.20 | 81.20 | 0.12% | 62,698 |
| Sep 10, 2026 | 82.20 | 82.20 | 81.10 | 81.10 | 81.10 | -1.22% | 84,637 |
| Sep 9, 2026 | 81.10 | 82.40 | 81.10 | 82.10 | 82.10 | 0.86% | 54,160 |
| Sep 8, 2026 | 82.10 | 82.10 | 81.10 | 81.40 | 81.40 | -1.09% | 92,741 |
| Sep 7, 2026 | 83.20 | 83.20 | 82.00 | 82.30 | 82.30 | -0.60% | 93,148 |
| Sep 4, 2026 | 83.60 | 83.60 | 81.50 | 82.80 | 82.80 | 0.24% | 81,453 |
| Sep 3, 2026 | 83.00 | 84.50 | 82.40 | 82.60 | 82.60 | -0.84% | 115,498 |
| Sep 2, 2026 | 87.00 | 87.00 | 82.00 | 83.30 | 83.30 | -4.25% | 873,215 |
| Sep 1, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 9.99% | 594,487 |
| Aug 31, 2026 | 78.40 | 79.20 | 78.40 | 79.10 | 79.10 | 0.89% | 66,843 |
| Aug 28, 2026 | 78.70 | 79.00 | 78.40 | 78.40 | 78.40 | -0.76% | 39,704 |
| Aug 27, 2026 | 78.80 | 79.00 | 78.40 | 79.00 | 79.00 | 0.25% | 41,538 |
| Aug 26, 2026 | 79.00 | 79.00 | 78.30 | 78.80 | 78.80 | - | 42,940 |
| Aug 25, 2026 | 78.90 | 79.00 | 78.40 | 78.80 | 78.80 | -0.25% | 33,088 |
| Aug 24, 2026 | 78.60 | 79.00 | 78.30 | 79.00 | 79.00 | 0.38% | 37,091 |