Value Valves Co., Ltd. (TPEX:4580)
Taiwan · Delayed Price · Currency is TWD 82.10
+0.50 (0.61%)
Oct 16, 2026, 1:24 PM CST
Value Valves Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 79.10 | 79.10 | 78.50 | 78.70 | 78.70 | 0.13% | 24,662 |
| Aug 20, 2026 | 79.20 | 79.20 | 78.50 | 78.60 | 78.60 | -0.25% | 33,406 |
| Aug 19, 2026 | 78.90 | 79.50 | 78.60 | 78.80 | 78.80 | 0.13% | 52,433 |
| Aug 18, 2026 | 78.50 | 78.90 | 78.00 | 78.70 | 78.70 | - | 42,625 |
| Aug 17, 2026 | 78.90 | 78.90 | 78.50 | 78.70 | 78.70 | 0.25% | 8,595 |
| Aug 14, 2026 | 79.40 | 79.70 | 78.40 | 78.50 | 78.50 | -0.25% | 61,295 |
| Aug 13, 2026 | 79.50 | 79.60 | 78.50 | 78.70 | 78.70 | -0.88% | 52,273 |
| Aug 12, 2026 | 78.10 | 79.50 | 78.10 | 79.40 | 79.40 | 0.76% | 50,777 |
| Aug 11, 2026 | 79.30 | 80.80 | 78.20 | 78.80 | 78.80 | 0.51% | 237,328 |
| Aug 10, 2026 | 81.00 | 82.40 | 80.70 | 82.40 | 78.40 | 2.11% | 116,975 |
| Aug 7, 2026 | 80.80 | 81.50 | 80.10 | 80.70 | 76.78 | 0.25% | 58,014 |
| Aug 6, 2026 | 80.70 | 81.00 | 80.20 | 80.50 | 76.59 | -0.25% | 16,931 |
| Aug 5, 2026 | 80.50 | 81.90 | 80.30 | 80.70 | 76.78 | - | 39,496 |