4580.TWO - Value Valves Co., Ltd.
Taipei Exchange - Taipei Exchange Delayed Price. Currency in TWD
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 08, 2023 | 93.90 | 94.20 | 93.70 | 94.00 | 94.00 | 27,547 |
| Jun 07, 2023 | 94.90 | 94.90 | 93.80 | 94.20 | 94.20 | 37,000 |
| Jun 06, 2023 | 95.50 | 95.50 | 93.80 | 94.00 | 94.00 | 64,000 |
| Jun 05, 2023 | 93.50 | 98.00 | 93.50 | 95.70 | 95.70 | 118,000 |
| Jun 02, 2023 | 93.20 | 93.50 | 93.20 | 93.50 | 93.50 | 34,000 |
| Jun 01, 2023 | 93.20 | 93.60 | 93.10 | 93.20 | 93.20 | 42,000 |
| May 31, 2023 | 93.50 | 93.50 | 93.00 | 93.30 | 93.30 | 39,000 |
| May 30, 2023 | 93.60 | 93.60 | 92.90 | 93.40 | 93.40 | 38,000 |
| May 29, 2023 | 92.20 | 93.60 | 92.20 | 93.20 | 93.20 | 34,000 |
| May 26, 2023 | 93.40 | 94.50 | 92.10 | 92.20 | 92.20 | 110,000 |
| May 25, 2023 | 93.50 | 93.50 | 92.80 | 93.00 | 93.00 | 63,000 |
| May 24, 2023 | 93.70 | 93.70 | 93.20 | 93.50 | 93.50 | 24,000 |
| May 23, 2023 | 93.90 | 94.00 | 93.40 | 93.70 | 93.70 | 66,000 |
| May 22, 2023 | 94.00 | 94.00 | 92.70 | 93.90 | 93.90 | 35,000 |
| May 19, 2023 | 95.00 | 95.00 | 93.90 | 94.00 | 94.00 | 40,000 |
| May 18, 2023 | 95.00 | 95.10 | 94.50 | 94.70 | 94.70 | 47,000 |
| May 17, 2023 | 93.90 | 94.70 | 93.80 | 94.20 | 94.20 | 55,000 |
| May 16, 2023 | 94.20 | 94.30 | 93.50 | 93.90 | 93.90 | 68,000 |
| May 15, 2023 | 94.90 | 94.90 | 93.50 | 93.50 | 93.50 | 26,000 |
| May 12, 2023 | 93.10 | 94.90 | 93.00 | 94.90 | 94.90 | 64,000 |
| May 11, 2023 | 94.90 | 95.00 | 92.90 | 93.00 | 93.00 | 124,000 |
| May 10, 2023 | 93.90 | 94.90 | 93.60 | 94.90 | 94.90 | 37,000 |
| May 09, 2023 | 95.60 | 95.60 | 94.00 | 94.20 | 94.20 | 113,000 |
| May 08, 2023 | 96.00 | 96.50 | 95.50 | 95.60 | 95.60 | 107,000 |
| May 05, 2023 | 95.50 | 95.90 | 94.80 | 95.50 | 95.50 | 57,000 |
| May 04, 2023 | 94.50 | 95.20 | 94.00 | 94.90 | 94.90 | 89,000 |
| May 03, 2023 | 95.80 | 96.00 | 94.50 | 94.60 | 94.60 | 64,000 |
| May 02, 2023 | 96.40 | 96.40 | 95.50 | 95.80 | 95.80 | 76,000 |
| Apr 28, 2023 | 95.10 | 96.90 | 94.50 | 96.40 | 96.40 | 137,000 |
| Apr 27, 2023 | 95.10 | 95.90 | 94.30 | 94.60 | 94.60 | 93,000 |
| Apr 26, 2023 | 94.20 | 94.70 | 93.20 | 94.70 | 94.70 | 57,000 |
| Apr 25, 2023 | 95.10 | 95.30 | 92.20 | 94.70 | 94.70 | 172,000 |
| Apr 24, 2023 | 94.00 | 95.90 | 94.00 | 95.00 | 95.00 | 73,000 |
| Apr 21, 2023 | 96.10 | 96.20 | 93.70 | 94.10 | 94.10 | 283,000 |
| Apr 20, 2023 | 99.00 | 99.50 | 96.00 | 96.50 | 96.50 | 274,000 |
| Apr 19, 2023 | 99.00 | 99.50 | 97.90 | 98.60 | 98.60 | 170,000 |
| Apr 18, 2023 | 100.00 | 100.50 | 97.50 | 98.50 | 98.50 | 520,000 |
| Apr 17, 2023 | 95.20 | 101.00 | 95.20 | 100.00 | 100.00 | 1,215,000 |
| Apr 14, 2023 | 97.40 | 97.60 | 94.30 | 94.90 | 94.90 | 446,000 |
| Apr 13, 2023 | 92.20 | 98.80 | 92.20 | 95.50 | 95.50 | 1,133,000 |
| Apr 12, 2023 | 91.30 | 91.50 | 90.70 | 91.00 | 91.00 | 76,000 |
| Apr 11, 2023 | 91.00 | 91.80 | 90.60 | 91.30 | 91.30 | 38,000 |
| Apr 10, 2023 | 91.20 | 91.30 | 90.50 | 91.20 | 91.20 | 75,000 |
| Apr 07, 2023 | 92.00 | 92.10 | 91.10 | 91.30 | 91.30 | 54,000 |
| Apr 06, 2023 | 90.40 | 92.70 | 90.40 | 92.00 | 92.00 | 200,000 |
| Mar 31, 2023 | 91.50 | 91.50 | 90.20 | 90.70 | 90.70 | 128,000 |
| Mar 30, 2023 | 91.80 | 92.30 | 89.10 | 91.90 | 91.90 | 139,000 |
| Mar 29, 2023 | 92.00 | 92.00 | 90.80 | 92.00 | 92.00 | 107,000 |
| Mar 28, 2023 | 92.30 | 92.40 | 90.30 | 91.50 | 91.50 | 285,000 |
| Mar 27, 2023 | 92.30 | 93.40 | 91.00 | 92.20 | 92.20 | 471,000 |
| Mar 24, 2023 | 92.80 | 92.90 | 91.20 | 91.50 | 91.50 | 183,000 |
| Mar 23, 2023 | 91.60 | 93.60 | 91.50 | 92.40 | 92.40 | 188,000 |
| Mar 22, 2023 | 93.20 | 93.20 | 91.90 | 92.30 | 92.30 | 234,000 |
| Mar 21, 2023 | 92.00 | 92.70 | 91.20 | 92.70 | 92.70 | 306,000 |
| Mar 20, 2023 | 88.00 | 93.20 | 88.00 | 91.70 | 91.70 | 451,000 |
| Mar 17, 2023 | 86.10 | 89.70 | 86.10 | 88.30 | 88.30 | 212,000 |
| Mar 16, 2023 | 85.70 | 85.70 | 84.40 | 85.20 | 85.20 | 62,000 |
| Mar 15, 2023 | 85.50 | 86.30 | 85.50 | 85.70 | 85.70 | 41,000 |
| Mar 14, 2023 | 85.70 | 85.70 | 85.10 | 85.50 | 85.50 | 25,000 |
| Mar 13, 2023 | 86.10 | 86.10 | 85.10 | 85.70 | 85.70 | 52,000 |
| Mar 10, 2023 | 85.10 | 85.60 | 84.50 | 85.20 | 85.20 | 59,000 |
| Mar 09, 2023 | 86.00 | 86.00 | 85.00 | 85.50 | 85.50 | 59,000 |
| Mar 08, 2023 | 86.30 | 86.30 | 85.70 | 86.00 | 86.00 | 38,000 |
| Mar 07, 2023 | 85.90 | 86.30 | 85.90 | 86.30 | 86.30 | 42,000 |
| Mar 06, 2023 | 86.50 | 86.50 | 85.90 | 86.10 | 86.10 | 45,000 |
| Mar 03, 2023 | 85.00 | 86.40 | 85.00 | 85.90 | 85.90 | 136,000 |
| Mar 02, 2023 | 84.30 | 85.30 | 84.00 | 85.20 | 85.20 | 63,000 |
| Mar 01, 2023 | 83.40 | 83.60 | 83.40 | 83.60 | 83.60 | 35,000 |
| Feb 24, 2023 | 83.50 | 83.70 | 83.40 | 83.40 | 83.40 | 27,000 |
| Feb 23, 2023 | 83.00 | 83.50 | 82.90 | 83.30 | 83.30 | 49,000 |
| Feb 22, 2023 | 83.80 | 83.90 | 83.00 | 83.20 | 83.20 | 35,000 |
| Feb 21, 2023 | 83.60 | 84.00 | 83.60 | 83.80 | 83.80 | 26,000 |
| Feb 20, 2023 | 83.50 | 84.50 | 83.40 | 83.70 | 83.70 | 54,000 |
| Feb 17, 2023 | 83.50 | 84.10 | 83.30 | 83.40 | 83.40 | 63,000 |
| Feb 16, 2023 | 82.30 | 84.00 | 82.20 | 83.10 | 83.10 | 44,000 |
| Feb 15, 2023 | 82.30 | 82.40 | 82.20 | 82.30 | 82.30 | 14,000 |
| Feb 14, 2023 | 82.30 | 82.40 | 82.10 | 82.40 | 82.40 | 20,000 |
| Feb 13, 2023 | 81.60 | 82.30 | 81.40 | 82.20 | 82.20 | 31,000 |
| Feb 10, 2023 | 81.40 | 82.10 | 81.40 | 82.00 | 82.00 | 36,000 |
| Feb 09, 2023 | 82.00 | 82.10 | 82.00 | 82.10 | 82.10 | 27,000 |
| Feb 08, 2023 | 81.80 | 82.00 | 81.30 | 82.00 | 82.00 | 35,000 |
| Feb 07, 2023 | 81.90 | 82.00 | 81.50 | 82.00 | 82.00 | 42,000 |
| Feb 06, 2023 | 82.00 | 82.10 | 81.50 | 82.00 | 82.00 | 39,000 |
| Feb 03, 2023 | 81.50 | 81.80 | 81.50 | 81.70 | 81.70 | 22,000 |
| Feb 02, 2023 | 81.60 | 81.80 | 81.40 | 81.80 | 81.80 | 100,000 |
| Feb 01, 2023 | 81.70 | 81.80 | 81.60 | 81.80 | 81.80 | 34,000 |
| Jan 31, 2023 | 81.90 | 82.20 | 81.70 | 81.80 | 81.80 | 19,000 |
| Jan 30, 2023 | 82.00 | 82.50 | 81.70 | 81.90 | 81.90 | 41,000 |
| Jan 17, 2023 | 81.10 | 81.60 | 81.10 | 81.60 | 81.60 | 47,000 |
| Jan 16, 2023 | 80.80 | 81.20 | 80.70 | 81.00 | 81.00 | 23,000 |
| Jan 13, 2023 | 81.00 | 81.00 | 80.30 | 80.60 | 80.60 | 29,000 |
| Jan 12, 2023 | 80.90 | 80.90 | 80.20 | 80.80 | 80.80 | 15,000 |
| Jan 11, 2023 | 80.30 | 80.90 | 80.30 | 80.70 | 80.70 | 19,000 |
| Jan 10, 2023 | 81.40 | 81.40 | 81.00 | 81.30 | 81.30 | 19,000 |
| Jan 09, 2023 | 80.40 | 80.90 | 80.40 | 80.90 | 80.90 | 18,000 |
| Jan 06, 2023 | 79.90 | 80.40 | 79.90 | 80.40 | 80.40 | 33,000 |
| Jan 05, 2023 | 80.10 | 80.50 | 80.00 | 80.30 | 80.30 | 117,000 |
| Jan 04, 2023 | 80.60 | 80.90 | 80.20 | 80.40 | 80.40 | 62,000 |
| Jan 03, 2023 | 80.50 | 80.60 | 80.40 | 80.60 | 80.60 | 61,000 |
| Dec 30, 2022 | 80.80 | 80.80 | 80.60 | 80.60 | 80.60 | 17,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.