U.S. Markets open in 6 hrs 10 mins

Value Valves Co., Ltd. (4580.TWO)

Taipei Exchange - Taipei Exchange Delayed Price. Currency in TWD
Add to watchlist
86.20-0.90 (-1.03%)
At close: 1:30PM CST
Show:
Historical Prices
Frequency:
Daily
Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 2019107.49108.38105.00107.4994.0156,850
Jun 04, 2019105.00105.99104.55105.0091.832,620
Jun 03, 2019105.00105.00105.00105.0091.83500
May 31, 2019105.00105.00104.68105.0091.837,500
May 30, 2019105.00105.09104.71105.0091.8315,300
May 29, 2019106.35106.35104.70106.3593.0114,000
May 28, 2019106.00106.26106.00106.0092.706,000
May 27, 2019105.00105.85104.41105.0091.8316,000
May 24, 2019106.00108.00104.15106.0092.7024,400
May 23, 2019103.80105.30103.80103.8090.785,300
May 22, 2019105.00105.00105.00105.0091.833,000
May 21, 2019105.95105.95103.69105.9592.666,000
May 20, 2019104.80105.70104.80104.8091.6624,100
May 17, 2019107.13107.26105.80107.1393.6934,100
May 16, 2019107.25107.89106.00107.2593.8052,000
May 15, 2019106.50107.48105.15106.5093.1478,151
May 14, 2019104.00104.34100.51104.0090.9689,705
May 13, 2019105.44106.49103.90105.4492.2240,784
May 10, 2019104.60107.19104.11104.6091.4863,220
May 09, 2019106.00108.37105.11106.0092.7090,830
May 08, 2019106.50107.99104.00106.5093.1434,466
May 07, 2019106.00107.99106.00106.0092.7072,000
May 06, 2019107.00108.00106.61107.0093.5826,700
May 03, 2019107.89108.50106.95107.8994.3629,300
May 02, 2019106.00107.49106.00106.0092.7060,233
Apr 30, 2019105.50106.00105.00105.5092.2757,850
Apr 29, 2019105.68108.00105.68105.6892.4353,086
Apr 26, 2019107.00110.33104.67107.0093.58169,489
Apr 25, 2019110.99114.20103.96110.9997.07361,030
Apr 24, 2019114.39115.32112.00114.39100.04241,718
Apr 23, 2019112.32112.99109.50112.3298.23215,859
Apr 22, 2019111.99111.99105.68111.9997.94488,331
Apr 19, 2019107.28107.29105.00107.2893.8265,042
Apr 18, 2019105.25109.79102.00105.2592.05203,200
Apr 17, 2019109.00113.00108.00109.0095.33143,710
Apr 16, 2019111.29112.28108.68111.2997.33174,755
Apr 15, 2019112.00113.33110.51112.0097.95116,250
Apr 12, 2019112.60114.99110.01112.6098.48182,850
Apr 11, 2019114.72114.73107.78114.72100.33184,451
Apr 10, 2019111.00116.36110.01111.0097.08199,500
Apr 09, 2019112.50118.94100.51112.5098.39382,282
Apr 08, 2019104.00105.2999.10104.0090.96219,690
Apr 03, 201998.0098.9096.6198.0085.71154,700
Apr 02, 201998.0099.5096.0198.0085.7159,700
Apr 01, 201997.50100.8996.0097.5085.27116,554
Mar 29, 201999.49102.0097.8099.4987.01258,850
Mar 28, 2019101.20103.7899.56101.2088.51225,444
Mar 27, 2019101.50103.2798.40101.5088.77137,100
Mar 26, 201998.1199.9997.7898.1185.80100,402
Mar 25, 201998.6099.9896.0098.6086.2356,630
Mar 22, 201997.91100.2997.9197.9185.63100,770
Mar 21, 201999.1899.8996.7699.1886.7450,240
Mar 20, 201999.00103.9993.5999.0086.58208,089
Mar 19, 201996.3096.8093.8196.3084.22113,080
Mar 18, 201996.0097.0093.0096.0083.96262,088
Mar 15, 201991.5095.4488.0091.5080.0279,950
Mar 14, 201988.0090.1988.0088.0076.9636,170
Mar 13, 201987.5089.7986.8087.5076.5345,500
Mar 12, 201990.0092.2085.4090.0078.71207,007
Mar 11, 201985.7985.7984.1185.7975.03128,000
Mar 08, 201985.2085.5984.0185.2074.513,600
Mar 07, 201984.0185.0084.0184.0173.479,000
Mar 06, 201985.0085.7985.0085.0074.347,400
Mar 05, 201985.0085.9585.0085.0074.344,000
Mar 04, 201984.0085.9784.0084.0073.466,457
Feb 27, 201984.4584.8384.4084.4573.8612,400
Feb 26, 201984.4185.0084.4184.4173.82350
Feb 25, 201984.8186.5084.0084.8174.1735,100
Feb 22, 201985.5086.6084.5285.5074.7835,700
Feb 21, 201985.0085.7484.5285.0074.3439,250
Feb 20, 201985.7485.8984.3185.7474.9973,600
Feb 19, 201985.0085.2083.3085.0074.3462,700
Feb 18, 201986.0087.4983.5086.0075.2185,271
Feb 15, 201983.5084.0082.5083.5073.0324,010
Feb 14, 201983.0083.0081.0083.0072.5944,000
Feb 13, 201980.0181.0080.0180.0169.9711,000
Feb 12, 201981.0081.0080.0181.0070.843,000
Feb 11, 201980.0281.0080.0280.0269.987,000
Jan 30, 201980.5080.7280.0080.5070.407,000
Jan 29, 201980.2781.0080.2580.2770.2019,292
Jan 28, 201981.3082.2781.3081.3071.1011,000
Jan 25, 201981.0082.0081.0081.0070.8433,500
Jan 24, 201981.3181.3181.3181.3171.11-
Jan 23, 201981.3181.9981.0081.3171.1153,500
Jan 22, 201981.9781.9780.8881.9771.6937,300
Jan 21, 201982.9982.9981.8082.9972.5863,000
Jan 18, 201981.5082.9981.5081.5071.286,400
Jan 17, 201982.0082.1081.8082.0071.7226,000
Jan 16, 201982.0082.0081.4182.0071.728,000
Jan 15, 201981.4183.3781.4181.4171.2014,200
Jan 14, 201982.0083.0082.0082.0071.723,100
Jan 11, 201982.9982.9981.8082.9972.582,000
Jan 10, 201982.9982.9982.9982.9972.58-
Jan 09, 201982.9982.9981.3582.9972.5813,000
Jan 08, 201982.7084.0082.4182.7072.3346,500
Jan 07, 201984.3484.3481.0084.3473.7675,200
Jan 04, 201982.0082.4080.7082.0071.7242,100
Jan 03, 201981.0082.9980.7081.0070.8478,923
Jan 02, 201982.5083.0080.8082.5072.1560,000
Dec 28, 201881.0083.3880.5081.0070.8425,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...