Value Valves Co., Ltd. (TPEX:4580)
Taiwan
· Delayed Price · Currency is TWD 81.70
+0.30 (0.37%)
At close: Mar 6, 2026
Value Valves Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 80.40 | 81.70 | 80.10 | 81.70 | 81.70 | 0.37% | 60,514 |
| Mar 5, 2026 | 80.90 | 81.90 | 80.10 | 81.40 | 81.40 | 1.75% | 35,264 |
| Mar 4, 2026 | 80.00 | 80.50 | 79.50 | 80.00 | 80.00 | -0.62% | 160,247 |
| Mar 3, 2026 | 81.40 | 81.60 | 80.00 | 80.50 | 80.50 | -1.35% | 135,567 |
| Mar 2, 2026 | 82.30 | 83.00 | 81.10 | 81.60 | 81.60 | -1.21% | 73,797 |
| Feb 26, 2026 | 82.40 | 82.60 | 81.90 | 82.60 | 82.60 | 0.24% | 35,836 |
| Feb 25, 2026 | 81.60 | 82.50 | 81.40 | 82.40 | 82.40 | 0.49% | 57,646 |
| Feb 24, 2026 | 82.50 | 82.50 | 82.00 | 82.00 | 82.00 | -0.61% | 37,179 |
| Feb 23, 2026 | 82.00 | 82.50 | 82.00 | 82.50 | 82.50 | 0.61% | 24,475 |
| Feb 11, 2026 | 81.50 | 82.30 | 81.00 | 82.00 | 82.00 | 1.36% | 59,738 |
| Feb 10, 2026 | 80.80 | 81.70 | 80.80 | 80.90 | 80.90 | -0.37% | 24,465 |
| Feb 9, 2026 | 80.80 | 82.40 | 80.80 | 81.20 | 81.20 | 0.50% | 34,443 |
| Feb 6, 2026 | 81.20 | 81.20 | 80.50 | 80.80 | 80.80 | -0.37% | 48,060 |
| Feb 5, 2026 | 81.20 | 81.80 | 81.10 | 81.10 | 81.10 | - | 21,381 |
| Feb 4, 2026 | 81.50 | 82.50 | 81.10 | 81.10 | 81.10 | - | 27,035 |
| Feb 3, 2026 | 81.50 | 82.60 | 81.10 | 81.10 | 81.10 | -0.12% | 20,895 |
| Feb 2, 2026 | 81.00 | 82.50 | 81.00 | 81.20 | 81.20 | -0.61% | 20,794 |
| Jan 30, 2026 | 81.70 | 81.70 | 81.00 | 81.70 | 81.70 | - | 38,054 |
| Jan 29, 2026 | 82.00 | 82.00 | 81.40 | 81.70 | 81.70 | -0.37% | 37,563 |
| Jan 28, 2026 | 82.10 | 82.60 | 82.00 | 82.00 | 82.00 | -0.85% | 43,704 |
| Jan 27, 2026 | 82.40 | 82.80 | 82.30 | 82.70 | 82.70 | 0.36% | 45,640 |
| Jan 26, 2026 | 82.70 | 82.70 | 82.20 | 82.40 | 82.40 | -0.36% | 19,906 |
| Jan 23, 2026 | 82.90 | 83.30 | 82.50 | 82.70 | 82.70 | -0.24% | 31,816 |
| Jan 22, 2026 | 82.60 | 83.40 | 82.60 | 82.90 | 82.90 | 0.36% | 59,049 |
| Jan 21, 2026 | 81.90 | 83.00 | 81.90 | 82.60 | 82.60 | 0.73% | 62,646 |
| Jan 20, 2026 | 81.90 | 82.80 | 81.80 | 82.00 | 82.00 | 0.24% | 109,857 |
| Jan 19, 2026 | 81.80 | 82.10 | 81.50 | 81.80 | 81.80 | 0.12% | 89,179 |
| Jan 16, 2026 | 81.70 | 82.00 | 81.40 | 81.70 | 81.70 | - | 40,563 |
| Jan 15, 2026 | 82.30 | 82.30 | 81.20 | 81.70 | 81.70 | -0.61% | 29,392 |
| Jan 14, 2026 | 81.20 | 82.80 | 81.20 | 82.20 | 82.20 | 0.98% | 102,220 |
| Jan 13, 2026 | 81.60 | 81.60 | 80.80 | 81.40 | 81.40 | 0.25% | 40,442 |
| Jan 12, 2026 | 81.20 | 81.30 | 80.80 | 81.20 | 81.20 | 0.12% | 32,303 |
| Jan 9, 2026 | 81.40 | 81.40 | 80.70 | 81.10 | 81.10 | - | 25,338 |
| Jan 8, 2026 | 81.10 | 81.80 | 81.10 | 81.10 | 81.10 | - | 25,530 |
| Jan 7, 2026 | 81.10 | 81.40 | 80.50 | 81.10 | 81.10 | -0.73% | 85,467 |
| Jan 6, 2026 | 81.80 | 81.80 | 81.00 | 81.70 | 81.70 | 0.12% | 38,571 |
| Jan 5, 2026 | 81.60 | 81.80 | 81.00 | 81.60 | 81.60 | - | 24,644 |
| Jan 2, 2026 | 80.30 | 81.60 | 80.30 | 81.60 | 81.60 | 1.12% | 50,925 |
| Dec 31, 2025 | 80.80 | 81.30 | 80.70 | 80.70 | 80.70 | -0.25% | 29,272 |
| Dec 30, 2025 | 81.50 | 81.50 | 80.70 | 80.90 | 80.90 | -1.10% | 36,362 |
| Dec 29, 2025 | 81.90 | 82.30 | 81.30 | 81.80 | 81.80 | -0.12% | 38,185 |
| Dec 26, 2025 | 81.40 | 82.00 | 81.00 | 81.90 | 81.90 | -0.12% | 74,931 |
| Dec 24, 2025 | 81.60 | 82.00 | 81.30 | 82.00 | 82.00 | 0.24% | 19,115 |
| Dec 23, 2025 | 81.80 | 82.00 | 81.10 | 81.80 | 81.80 | -0.61% | 65,420 |
| Dec 22, 2025 | 81.90 | 82.70 | 81.60 | 82.30 | 82.30 | 0.49% | 30,260 |
| Dec 19, 2025 | 82.40 | 82.40 | 81.50 | 81.90 | 81.90 | 0.12% | 10,761 |
| Dec 18, 2025 | 82.30 | 82.30 | 81.20 | 81.80 | 81.80 | - | 18,880 |
| Dec 17, 2025 | 80.90 | 82.00 | 80.70 | 81.80 | 81.80 | 0.12% | 49,333 |
| Dec 16, 2025 | 80.80 | 81.70 | 80.20 | 81.70 | 81.70 | 0.62% | 91,567 |
| Dec 15, 2025 | 80.70 | 81.20 | 80.60 | 81.20 | 81.20 | - | 74,558 |
| Dec 12, 2025 | 81.00 | 82.10 | 81.00 | 81.20 | 81.20 | 0.25% | 22,605 |
| Dec 11, 2025 | 81.40 | 82.20 | 80.90 | 81.00 | 81.00 | -0.49% | 34,586 |
| Dec 10, 2025 | 82.90 | 82.90 | 81.40 | 81.40 | 81.40 | -1.69% | 84,496 |
| Dec 9, 2025 | 82.50 | 83.00 | 82.00 | 82.80 | 82.80 | -0.36% | 12,352 |
| Dec 8, 2025 | 82.50 | 83.20 | 82.50 | 83.10 | 83.10 | 0.73% | 37,860 |
| 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 |