Value Valves Co., Ltd. (TPEX:4580)
Taiwan · Delayed Price · Currency is TWD 82.50
+0.90 (1.10%)
May 29, 2026, 1:30 PM CST
Value Valves Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 81.60 | 82.70 | 81.60 | 82.50 | 82.50 | 1.10% | 78,457 |
| May 28, 2026 | 82.50 | 82.70 | 81.60 | 81.60 | 81.60 | -0.97% | 58,868 |
| May 27, 2026 | 82.90 | 82.90 | 82.00 | 82.40 | 82.40 | -0.60% | 99,835 |
| May 26, 2026 | 82.90 | 83.00 | 82.40 | 82.90 | 82.90 | - | 76,238 |
| May 25, 2026 | 83.40 | 83.40 | 82.40 | 82.90 | 82.90 | 0.73% | 125,018 |
| May 22, 2026 | 81.60 | 82.40 | 81.60 | 82.30 | 82.30 | 0.37% | 77,200 |
| May 21, 2026 | 82.50 | 82.90 | 81.40 | 82.00 | 82.00 | 0.61% | 65,724 |
| May 20, 2026 | 81.90 | 82.30 | 81.20 | 81.50 | 81.50 | -0.49% | 39,077 |
| May 19, 2026 | 82.00 | 82.00 | 81.30 | 81.90 | 81.90 | -0.12% | 21,803 |
| May 18, 2026 | 81.50 | 82.00 | 81.00 | 82.00 | 82.00 | 0.49% | 21,681 |
| May 15, 2026 | 82.00 | 82.80 | 81.30 | 81.60 | 81.60 | -1.09% | 85,624 |
| May 14, 2026 | 83.00 | 83.10 | 81.70 | 82.50 | 82.50 | 1.48% | 104,132 |
| May 13, 2026 | 81.00 | 81.30 | 80.70 | 81.30 | 81.30 | -0.12% | 51,403 |
| May 12, 2026 | 81.60 | 81.60 | 80.70 | 81.40 | 81.40 | -0.49% | 98,242 |
| May 11, 2026 | 82.20 | 83.30 | 81.60 | 81.80 | 81.80 | -0.37% | 63,705 |
| May 8, 2026 | 82.20 | 82.90 | 82.00 | 82.10 | 82.10 | 0.24% | 73,106 |
| May 7, 2026 | 81.60 | 81.90 | 81.50 | 81.90 | 81.90 | 0.49% | 80,889 |
| May 6, 2026 | 81.90 | 82.10 | 81.30 | 81.50 | 81.50 | -0.85% | 53,324 |
| May 5, 2026 | 82.90 | 83.00 | 81.80 | 82.20 | 82.20 | - | 91,847 |
| May 4, 2026 | 80.00 | 83.80 | 80.00 | 82.20 | 82.20 | 3.27% | 204,263 |
| Apr 30, 2026 | 80.40 | 80.40 | 79.00 | 79.60 | 79.60 | - | 93,166 |
| Apr 29, 2026 | 79.50 | 79.90 | 79.30 | 79.60 | 79.60 | 0.13% | 14,447 |
| Apr 28, 2026 | 79.30 | 80.00 | 79.00 | 79.50 | 79.50 | 0.25% | 35,403 |
| Apr 27, 2026 | 80.70 | 81.80 | 79.30 | 79.30 | 79.30 | -1.25% | 63,377 |
| Apr 24, 2026 | 80.00 | 80.50 | 79.30 | 80.30 | 80.30 | 0.37% | 31,510 |
| Apr 23, 2026 | 80.10 | 80.10 | 78.90 | 80.00 | 80.00 | -0.12% | 92,076 |
| Apr 22, 2026 | 80.00 | 80.40 | 79.50 | 80.10 | 80.10 | 0.12% | 52,405 |
| Apr 21, 2026 | 79.80 | 80.00 | 79.00 | 80.00 | 80.00 | -0.25% | 75,726 |
| Apr 20, 2026 | 80.00 | 80.70 | 79.70 | 80.20 | 80.20 | 0.25% | 53,938 |
| Apr 17, 2026 | 80.30 | 80.30 | 79.50 | 80.00 | 80.00 | 0.25% | 93,673 |
| Apr 16, 2026 | 79.50 | 80.40 | 79.50 | 79.80 | 79.80 | 0.38% | 68,103 |
| Apr 15, 2026 | 80.30 | 80.30 | 79.40 | 79.50 | 79.50 | -0.63% | 63,404 |
| Apr 14, 2026 | 80.70 | 80.70 | 80.00 | 80.00 | 80.00 | -0.25% | 22,171 |
| Apr 13, 2026 | 79.90 | 80.20 | 78.90 | 80.20 | 80.20 | 0.50% | 38,947 |
| Apr 10, 2026 | 79.40 | 81.20 | 79.20 | 79.80 | 79.80 | 0.50% | 56,070 |
| Apr 9, 2026 | 80.00 | 80.20 | 79.30 | 79.40 | 79.40 | -0.13% | 44,663 |
| Apr 8, 2026 | 79.70 | 80.00 | 79.30 | 79.50 | 79.50 | -0.25% | 29,668 |
| Apr 7, 2026 | 80.50 | 80.50 | 79.60 | 79.70 | 79.70 | -0.87% | 30,585 |
| Apr 2, 2026 | 80.70 | 80.80 | 79.90 | 80.40 | 80.40 | -0.37% | 25,017 |
| Apr 1, 2026 | 80.00 | 81.00 | 79.70 | 80.70 | 80.70 | 0.75% | 35,678 |
| Mar 31, 2026 | 80.50 | 80.60 | 78.90 | 80.10 | 80.10 | 0.12% | 49,431 |
| Mar 30, 2026 | 79.50 | 80.00 | 79.10 | 80.00 | 80.00 | 0.50% | 22,756 |
| Mar 27, 2026 | 79.30 | 79.60 | 79.20 | 79.60 | 79.60 | - | 34,480 |
| Mar 26, 2026 | 80.20 | 80.80 | 79.60 | 79.60 | 79.60 | -1.24% | 31,810 |
| Mar 25, 2026 | 80.00 | 80.60 | 79.50 | 80.60 | 80.60 | 1.64% | 33,505 |
| Mar 24, 2026 | 79.80 | 80.70 | 79.30 | 79.30 | 79.30 | -0.50% | 34,092 |
| Mar 23, 2026 | 80.00 | 80.00 | 79.70 | 79.70 | 79.70 | -1.12% | 40,332 |
| Mar 20, 2026 | 80.80 | 81.00 | 80.30 | 80.60 | 80.60 | 0.50% | 25,493 |
| Mar 19, 2026 | 80.20 | 81.00 | 80.00 | 80.20 | 80.20 | -0.37% | 62,306 |
| Mar 18, 2026 | 81.40 | 81.50 | 80.00 | 80.50 | 80.50 | -0.49% | 57,814 |