Value Valves Co., Ltd.(TW:4580)
NT$80.20-0.30 (-0.37%)
TW:4580
Value Valves Co., Ltd. historical prices
NT$80.20
At close:-0.30 (-0.37%)
Value Valves Co., Ltd. (4580) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 80.00 | 80.50 | 79.60 | 80.20 | 80.20 | -0.37% | 35,543 | 0.52 |
| Nov 10, 2026 | 81.00 | 81.00 | 79.60 | 80.50 | 80.50 | +2.68% | 32,292 | 0.47 |
| Nov 09, 2026 | 79.60 | 81.10 | 78.90 | 80.40 | 80.40 | +2.55% | 48,399 | 0.71 |
| Nov 06, 2026 | 78.00 | 79.90 | 76.90 | 78.40 | 78.40 | -2.61% | 114,572 | 1.63 |
| Nov 05, 2026 | 79.70 | 80.50 | 78.60 | 80.50 | 80.50 | +0.37% | 56,709 | 0.80 |
| Nov 04, 2026 | 81.40 | 81.40 | 79.50 | 80.20 | 80.20 | -0.25% | 58,323 | 0.82 |
| Nov 03, 2026 | 81.50 | 81.80 | 80.00 | 80.40 | 80.40 | -0.86% | 31,918 | 0.45 |
| Nov 02, 2026 | 81.30 | 81.40 | 80.60 | 81.10 | 81.10 | -0.25% | 44,734 | 0.63 |
| Oct 30, 2026 | 81.90 | 81.90 | 80.90 | 81.30 | 81.30 | -0.73% | 46,213 | 0.66 |
| Oct 29, 2026 | 81.60 | 81.90 | 81.20 | 81.90 | 81.90 | 0.00% | 12,073 | 0.17 |
| Oct 28, 2026 | 82.00 | 82.00 | 81.30 | 81.90 | 81.90 | +0.49% | 27,853 | 0.39 |
| Oct 27, 2026 | 81.70 | 81.80 | 80.90 | 81.50 | 81.50 | +0.25% | 19,603 | 0.27 |
| Oct 26, 2026 | 81.30 | 82.30 | 81.10 | 81.30 | 81.30 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 81.30 | 82.30 | 81.10 | 81.30 | 81.30 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 82.30 | 82.30 | 81.10 | 81.30 | 81.30 | -0.73% | 30,449 | 0.41 |
| Oct 21, 2026 | 82.10 | 82.30 | 81.70 | 81.90 | 81.90 | +0.12% | 15,093 | 0.21 |
| Oct 20, 2026 | 81.10 | 82.30 | 81.10 | 81.80 | 81.80 | +0.25% | 21,137 | 0.29 |
| Oct 19, 2026 | 81.90 | 82.00 | 81.10 | 81.60 | 81.60 | -0.61% | 37,922 | 0.52 |
| Oct 16, 2026 | 82.40 | 82.50 | 82.10 | 82.10 | 82.10 | +0.61% | 36,354 | 0.50 |
| Oct 15, 2026 | 81.50 | 83.80 | 81.00 | 81.60 | 81.60 | -0.24% | 68,304 | 0.94 |
| Oct 14, 2026 | 82.50 | 82.50 | 81.70 | 81.80 | 81.80 | -0.49% | 24,535 | 0.33 |
| Oct 13, 2026 | 82.10 | 82.30 | 81.80 | 82.20 | 82.20 | -0.24% | 21,686 | 0.30 |
| Oct 12, 2026 | 82.00 | 82.50 | 82.00 | 82.40 | 82.40 | +0.24% | 39,857 | 0.54 |
| Oct 09, 2026 | 82.20 | 82.50 | 82.00 | 82.20 | 82.20 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 82.50 | 82.50 | 82.00 | 82.20 | 82.20 | -0.36% | 28,139 | 0.38 |
| Oct 07, 2026 | 82.00 | 82.50 | 82.00 | 82.50 | 82.50 | 0.00% | 30,400 | 0.41 |
| Oct 06, 2026 | 82.50 | 82.50 | 81.90 | 82.50 | 82.50 | +0.12% | 33,875 | 0.46 |
| Oct 05, 2026 | 81.60 | 82.60 | 81.60 | 82.40 | 82.40 | +0.24% | 59,180 | 0.81 |
| Oct 02, 2026 | 82.10 | 82.20 | 81.50 | 82.20 | 82.20 | 0.00% | 43,902 | 0.60 |
| Oct 01, 2026 | 81.60 | 82.30 | 80.50 | 82.20 | 82.20 | +0.49% | 160,240 | 2.25 |
| Sep 30, 2026 | 82.20 | 82.20 | 81.30 | 81.80 | 81.80 | +0.99% | 95,122 | 1.35 |
| Sep 29, 2026 | 80.50 | 81.00 | 80.50 | 81.00 | 81.00 | +0.25% | 32,347 | 0.46 |
| Sep 28, 2026 | 80.80 | 81.60 | 80.80 | 80.80 | 80.80 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 80.80 | 81.60 | 80.80 | 80.80 | 80.80 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 80.80 | 81.60 | 80.80 | 80.80 | 80.80 | -0.74% | 125,384 | 1.77 |
| Sep 23, 2026 | 81.40 | 81.40 | 80.80 | 81.40 | 81.40 | 0.00% | 40,149 | 0.56 |
| Sep 22, 2026 | 81.50 | 81.50 | 80.90 | 81.40 | 81.40 | 0.00% | 41,516 | 0.59 |
| Sep 21, 2026 | 81.80 | 81.80 | 81.20 | 81.40 | 81.40 | +0.12% | 29,926 | 0.42 |
| Sep 18, 2026 | 81.30 | 81.50 | 81.00 | 81.30 | 81.30 | +0.37% | 33,413 | 0.47 |
| Sep 17, 2026 | 81.50 | 81.60 | 81.00 | 81.00 | 81.00 | 0.00% | 43,818 | 0.60 |
| Sep 16, 2026 | 81.10 | 81.10 | 80.50 | 81.00 | 81.00 | +0.25% | 70,296 | 0.97 |
| Sep 15, 2026 | 80.80 | 80.80 | 80.10 | 80.80 | 80.80 | +0.25% | 42,365 | 0.58 |
| Sep 14, 2026 | 81.30 | 81.30 | 80.40 | 80.60 | 80.60 | -0.74% | 53,164 | 0.74 |
| Sep 11, 2026 | 81.10 | 81.20 | 80.40 | 81.20 | 81.20 | +0.12% | 62,698 | 0.87 |
| Sep 10, 2026 | 82.20 | 82.20 | 81.10 | 81.10 | 81.10 | -1.22% | 84,637 | 1.19 |
| Sep 09, 2026 | 81.10 | 82.40 | 81.10 | 82.10 | 82.10 | +0.86% | 54,160 | 0.77 |
| Sep 08, 2026 | 82.10 | 82.10 | 81.10 | 81.40 | 81.40 | -1.09% | 92,741 | 1.33 |
| Sep 07, 2026 | 83.20 | 83.20 | 82.00 | 82.30 | 82.30 | -0.60% | 93,148 | 1.34 |
| Sep 04, 2026 | 83.60 | 83.60 | 81.50 | 82.80 | 82.80 | +0.24% | 81,453 | 1.18 |
| Sep 03, 2026 | 83.00 | 84.50 | 82.40 | 82.60 | 82.60 | -0.84% | 115,498 | 1.70 |
