Value Valves Co., Ltd. (TPEX:4580)
Taiwan
· Delayed Price · Currency is TWD 82.50
+0.20 (0.24%)
At close: Dec 5, 2025
Value Valves Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 83.00 | 83.00 | 82.30 | 82.50 | 82.50 | 0.24% | 32,120 |
| Dec 4, 2025 | 82.80 | 82.80 | 81.70 | 82.30 | 82.30 | 0.37% | 46,363 |
| Dec 3, 2025 | 80.90 | 83.50 | 80.80 | 82.00 | 82.00 | 1.61% | 56,212 |
| Dec 2, 2025 | 80.60 | 81.50 | 80.60 | 80.70 | 80.70 | 0.25% | 54,245 |
| Dec 1, 2025 | 81.20 | 81.20 | 80.50 | 80.50 | 80.50 | -0.86% | 14,302 |
| Nov 28, 2025 | 81.00 | 81.70 | 80.50 | 81.20 | 81.20 | 0.37% | 46,205 |
| Nov 27, 2025 | 80.60 | 81.40 | 80.50 | 80.90 | 80.90 | - | 48,145 |
| Nov 26, 2025 | 81.80 | 82.00 | 80.60 | 80.90 | 80.90 | 0.62% | 26,241 |
| Nov 25, 2025 | 80.80 | 81.50 | 80.40 | 80.40 | 80.40 | -0.50% | 36,741 |
| Nov 24, 2025 | 80.80 | 81.30 | 80.80 | 80.80 | 80.80 | - | 28,360 |
| Nov 21, 2025 | 81.70 | 81.70 | 80.50 | 80.80 | 80.80 | -1.22% | 55,549 |
| Nov 20, 2025 | 81.40 | 82.90 | 81.40 | 81.80 | 81.80 | 0.49% | 45,531 |
| Nov 19, 2025 | 81.00 | 81.50 | 80.50 | 81.40 | 81.40 | -0.37% | 54,104 |
| Nov 18, 2025 | 81.80 | 81.80 | 80.00 | 81.70 | 81.70 | - | 89,039 |
| Nov 17, 2025 | 81.60 | 82.20 | 81.00 | 81.70 | 81.70 | -0.61% | 122,563 |
| Nov 14, 2025 | 83.30 | 83.30 | 82.20 | 82.20 | 82.20 | -0.48% | 35,575 |
| Nov 13, 2025 | 83.40 | 83.40 | 81.90 | 82.60 | 82.60 | -0.36% | 67,425 |
| Nov 12, 2025 | 82.40 | 83.30 | 81.50 | 82.90 | 82.90 | 1.22% | 90,069 |
| Nov 11, 2025 | 81.70 | 82.50 | 81.40 | 81.90 | 81.90 | -0.73% | 110,277 |
| Nov 10, 2025 | 83.50 | 84.70 | 82.20 | 82.50 | 82.50 | -0.12% | 99,728 |
| Nov 7, 2025 | 83.00 | 83.80 | 82.00 | 82.60 | 82.60 | -0.48% | 90,093 |
| Nov 6, 2025 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | -0.95% | 43,497 |
| Nov 5, 2025 | 83.30 | 83.80 | 82.00 | 83.80 | 83.80 | 0.24% | 144,869 |
| Nov 4, 2025 | 84.30 | 84.30 | 83.60 | 83.60 | 83.60 | -1.42% | 30,268 |
| Nov 3, 2025 | 83.20 | 84.80 | 83.20 | 84.80 | 84.80 | 1.31% | 77,654 |
| Oct 31, 2025 | 84.50 | 84.50 | 83.40 | 83.70 | 83.70 | -0.36% | 66,959 |
| Oct 30, 2025 | 84.60 | 84.60 | 83.20 | 84.00 | 84.00 | -0.71% | 85,832 |
| Oct 29, 2025 | 84.00 | 84.60 | 83.50 | 84.60 | 84.60 | 0.12% | 100,786 |
| Oct 28, 2025 | 86.00 | 86.00 | 84.20 | 84.50 | 84.50 | -1.17% | 62,445 |
| Oct 27, 2025 | 84.20 | 86.00 | 82.90 | 85.50 | 85.50 | 1.30% | 149,419 |
| Oct 23, 2025 | 84.80 | 84.90 | 84.40 | 84.40 | 84.40 | - | 68,252 |
| Oct 22, 2025 | 85.30 | 85.60 | 83.90 | 84.40 | 84.40 | -1.06% | 127,994 |
| Oct 21, 2025 | 84.50 | 85.50 | 84.20 | 85.30 | 85.30 | 1.19% | 74,440 |
| Oct 20, 2025 | 84.80 | 85.00 | 84.30 | 84.30 | 84.30 | -0.94% | 53,437 |
| Oct 17, 2025 | 86.00 | 86.50 | 84.50 | 85.10 | 85.10 | -0.70% | 139,372 |
| Oct 16, 2025 | 87.00 | 88.00 | 85.00 | 85.70 | 85.70 | -0.46% | 47,305 |
| Oct 15, 2025 | 85.80 | 86.60 | 84.90 | 86.10 | 86.10 | -0.12% | 151,958 |
| Oct 14, 2025 | 86.20 | 86.80 | 85.30 | 86.20 | 86.20 | 0.12% | 93,773 |
| Oct 13, 2025 | 85.10 | 86.10 | 84.20 | 86.10 | 86.10 | -0.23% | 69,814 |
| Oct 9, 2025 | 87.80 | 87.80 | 85.90 | 86.30 | 86.30 | -1.03% | 125,143 |
| Oct 8, 2025 | 86.90 | 87.60 | 86.20 | 87.20 | 87.20 | 0.35% | 67,587 |
| Oct 7, 2025 | 87.50 | 87.70 | 86.50 | 86.90 | 86.90 | -0.69% | 100,575 |
| Oct 3, 2025 | 87.50 | 87.90 | 86.90 | 87.50 | 87.50 | 0.11% | 115,889 |
| Oct 2, 2025 | 88.70 | 88.70 | 87.30 | 87.40 | 87.40 | -1.47% | 95,259 |
| Oct 1, 2025 | 89.30 | 90.30 | 88.40 | 88.70 | 88.70 | -0.78% | 142,762 |
| Sep 30, 2025 | 88.10 | 90.00 | 87.70 | 89.40 | 89.40 | 1.02% | 108,371 |
| Sep 26, 2025 | 88.70 | 88.90 | 87.30 | 88.50 | 88.50 | -0.23% | 172,237 |
| Sep 25, 2025 | 88.60 | 90.90 | 88.00 | 88.70 | 88.70 | 0.11% | 170,258 |
| Sep 24, 2025 | 89.90 | 90.00 | 88.60 | 88.60 | 88.60 | -1.45% | 164,219 |
| Sep 23, 2025 | 90.40 | 90.40 | 89.30 | 89.90 | 89.90 | -0.44% | 233,559 |
| Sep 22, 2025 | 91.40 | 91.40 | 89.90 | 90.30 | 90.30 | -0.77% | 245,225 |
| Sep 19, 2025 | 90.70 | 92.60 | 89.80 | 91.00 | 91.00 | 0.55% | 242,079 |
| Sep 18, 2025 | 92.00 | 92.00 | 90.10 | 90.50 | 90.50 | -1.63% | 421,186 |
| Sep 17, 2025 | 94.10 | 94.10 | 91.60 | 92.00 | 92.00 | -1.81% | 358,422 |
| Sep 16, 2025 | 95.50 | 95.50 | 93.40 | 93.70 | 93.70 | -3.00% | 740,377 |
| Sep 15, 2025 | 97.50 | 98.80 | 95.50 | 96.60 | 96.60 | 7.33% | 2,997,413 |
| Sep 12, 2025 | 92.80 | 95.20 | 90.00 | 90.00 | 90.00 | -0.88% | 1,237,389 |
| Sep 11, 2025 | 84.70 | 93.70 | 84.00 | 90.80 | 90.80 | 6.57% | 1,029,295 |
| Sep 10, 2025 | 85.20 | 85.40 | 84.50 | 85.20 | 85.20 | 0.24% | 95,817 |
| Sep 9, 2025 | 84.20 | 85.00 | 83.30 | 85.00 | 85.00 | 1.67% | 145,613 |
| Sep 8, 2025 | 84.20 | 84.80 | 83.10 | 83.60 | 83.60 | -0.48% | 50,662 |
| Sep 5, 2025 | 83.70 | 84.10 | 82.90 | 84.00 | 84.00 | 0.60% | 108,627 |
| Sep 4, 2025 | 83.00 | 83.50 | 83.00 | 83.50 | 83.50 | 0.48% | 51,633 |
| Sep 3, 2025 | 83.30 | 83.30 | 83.00 | 83.10 | 83.10 | 0.36% | 88,742 |
| Sep 2, 2025 | 83.60 | 83.70 | 82.30 | 82.80 | 82.80 | 0.12% | 104,009 |
| Sep 1, 2025 | 82.80 | 84.00 | 81.70 | 82.70 | 82.70 | 2.86% | 310,137 |
| Aug 29, 2025 | 80.90 | 81.10 | 80.40 | 80.40 | 80.40 | -0.62% | 61,976 |
| Aug 28, 2025 | 80.90 | 81.20 | 80.00 | 80.90 | 80.90 | 0.37% | 80,439 |
| Aug 27, 2025 | 80.50 | 80.80 | 80.10 | 80.60 | 80.60 | -0.12% | 62,854 |
| Aug 26, 2025 | 80.50 | 80.70 | 79.30 | 80.70 | 80.70 | 0.25% | 58,430 |
| Aug 25, 2025 | 80.30 | 80.90 | 80.10 | 80.50 | 80.50 | 0.25% | 28,653 |
| Aug 22, 2025 | 80.20 | 81.30 | 80.00 | 80.30 | 80.30 | - | 24,930 |
| Aug 21, 2025 | 78.90 | 80.30 | 78.90 | 80.30 | 80.30 | 2.55% | 73,891 |
| Aug 20, 2025 | 79.00 | 79.00 | 78.10 | 78.30 | 78.30 | -1.01% | 25,456 |
| Aug 19, 2025 | 78.80 | 79.50 | 78.50 | 79.10 | 79.10 | -0.13% | 40,282 |
| Aug 18, 2025 | 78.50 | 79.40 | 78.50 | 79.20 | 79.20 | 0.89% | 51,314 |
| Aug 15, 2025 | 77.70 | 78.50 | 77.60 | 78.50 | 78.50 | 0.38% | 40,947 |
| Aug 14, 2025 | 78.30 | 78.30 | 77.60 | 78.20 | 78.20 | 0.77% | 32,693 |
| Aug 13, 2025 | 76.60 | 77.90 | 76.60 | 77.60 | 77.60 | 1.17% | 33,531 |
| Aug 12, 2025 | 77.00 | 77.50 | 76.10 | 76.70 | 76.70 | -0.39% | 38,540 |
| Aug 11, 2025 | 77.40 | 77.50 | 76.00 | 77.00 | 77.00 | -0.52% | 58,467 |
| Aug 8, 2025 | 78.00 | 78.00 | 77.40 | 77.40 | 77.40 | -1.02% | 20,293 |
| Aug 7, 2025 | 77.90 | 78.20 | 77.50 | 78.20 | 78.20 | 0.39% | 27,346 |
| Aug 6, 2025 | 77.80 | 78.00 | 77.80 | 77.90 | 77.90 | - | 26,523 |
| Aug 5, 2025 | 77.90 | 78.50 | 77.70 | 77.90 | 77.90 | - | 31,581 |
| Aug 4, 2025 | 76.40 | 78.00 | 76.00 | 77.90 | 77.90 | 1.96% | 80,983 |
| Aug 1, 2025 | 76.30 | 77.20 | 76.10 | 76.40 | 76.40 | -0.78% | 33,241 |
| Jul 31, 2025 | 76.70 | 77.20 | 76.70 | 77.00 | 77.00 | 0.39% | 48,112 |
| Jul 30, 2025 | 76.10 | 77.70 | 75.00 | 76.70 | 76.70 | -1.29% | 65,547 |
| Jul 29, 2025 | 76.80 | 77.70 | 76.00 | 77.70 | 77.70 | -5.24% | 133,646 |
| Jul 28, 2025 | 81.80 | 82.20 | 81.60 | 82.00 | 77.00 | 1.11% | 177,924 |
| Jul 25, 2025 | 81.00 | 81.90 | 80.80 | 81.10 | 76.15 | 0.25% | 64,700 |
| Jul 24, 2025 | 80.90 | 81.10 | 80.50 | 80.90 | 75.97 | - | 33,721 |
| Jul 23, 2025 | 80.70 | 80.90 | 80.50 | 80.90 | 75.97 | 0.75% | 53,148 |
| Jul 22, 2025 | 81.00 | 81.00 | 80.10 | 80.30 | 75.40 | -0.62% | 81,138 |
| Jul 21, 2025 | 81.10 | 81.40 | 80.80 | 80.80 | 75.87 | -0.86% | 38,735 |
| Jul 18, 2025 | 81.60 | 82.50 | 81.30 | 81.50 | 76.53 | -0.12% | 52,348 |
| Jul 17, 2025 | 81.40 | 81.80 | 81.20 | 81.60 | 76.62 | 0.74% | 72,036 |
| Jul 16, 2025 | 80.70 | 81.20 | 80.70 | 81.00 | 76.06 | 0.37% | 36,197 |
| Jul 15, 2025 | 80.60 | 80.70 | 80.20 | 80.70 | 75.78 | 0.25% | 25,968 |