Value Valves Co., Ltd. 4580
TPEX · Taiwan · Producer Manufacturing
TWD 82.200.00 (0.00%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 82.20 | 0.00% | TWD 82.10 | TWD 82.20 | TWD 81.50 | 43.88K |
| 2026-10-01 | TWD 82.20 | +0.49% | TWD 81.60 | TWD 82.30 | TWD 80.50 | 159.05K |
| 2026-09-30 | TWD 81.80 | +0.99% | TWD 82.20 | TWD 82.20 | TWD 81.30 | 95.00K |
| 2026-09-29 | TWD 81.00 | +0.25% | TWD 80.50 | TWD 81.00 | TWD 80.50 |
| 32.01K |
| 2026-09-24 | TWD 80.80 | -0.74% | TWD 80.80 | TWD 81.60 | TWD 80.80 | 125.05K |
| 2026-09-23 | TWD 81.40 | 0.00% | TWD 81.40 | TWD 81.40 | TWD 80.80 | 39.47K |
| 2026-09-22 | TWD 81.40 | 0.00% | TWD 81.50 | TWD 81.50 | TWD 80.90 | 40.60K |
| 2026-09-21 | TWD 81.40 | +0.12% | TWD 81.80 | TWD 81.80 | TWD 81.20 | 29.00K |
| 2026-09-18 | TWD 81.30 | +0.37% | TWD 81.30 | TWD 81.50 | TWD 81.00 | 33.01K |
| 2026-09-17 | TWD 81.00 | 0.00% | TWD 81.50 | TWD 81.60 | TWD 81.00 | 42.04K |
| 2026-09-16 | TWD 81.00 | +0.25% | TWD 81.10 | TWD 81.10 | TWD 80.50 | 69.24K |
| 2026-09-15 | TWD 80.80 | +0.25% | TWD 80.80 | TWD 80.80 | TWD 80.10 | 42.14K |
| 2026-09-14 | TWD 80.60 | -0.74% | TWD 81.30 | TWD 81.30 | TWD 80.40 | 52.00K |
| 2026-09-11 | TWD 81.20 | +0.12% | TWD 81.10 | TWD 81.20 | TWD 80.40 | 61.60K |
| 2026-09-10 | TWD 81.10 | -1.22% | TWD 82.20 | TWD 82.20 | TWD 81.10 | 84.29K |
| 2026-09-09 | TWD 82.10 | +0.86% | TWD 81.10 | TWD 82.40 | TWD 81.10 | 53.42K |
| 2026-09-08 | TWD 81.40 | -1.09% | TWD 82.10 | TWD 82.10 | TWD 81.10 | 92.00K |
| 2026-09-07 | TWD 82.30 | -0.60% | TWD 83.20 | TWD 83.20 | TWD 82.00 | 92.00K |
| 2026-09-04 | TWD 82.80 | +0.24% | TWD 83.60 | TWD 83.60 | TWD 81.50 | 80.57K |
| 2026-09-03 | TWD 82.60 | -0.84% | TWD 83.00 | TWD 84.50 | TWD 82.40 | 113.07K |
| 2026-09-02 | TWD 83.30 | -4.25% | TWD 87.00 | TWD 87.00 | TWD 82.00 | 865.03K |
| 2026-09-01 | TWD 87.00 | +9.99% | TWD 87.00 | TWD 87.00 | TWD 87.00 | 585.03K |
| 2026-08-31 | TWD 79.10 | +0.89% | TWD 78.40 | TWD 79.20 | TWD 78.40 | 66.20K |
| 2026-08-28 | TWD 78.40 | -0.76% | TWD 78.70 | TWD 79.00 | TWD 78.40 | 39.06K |
| 2026-08-27 | TWD 79.00 | +0.25% | TWD 78.80 | TWD 79.00 | TWD 78.40 | 41.00K |
| 2026-08-26 | TWD 78.80 | 0.00% | TWD 79.00 | TWD 79.00 | TWD 78.30 | 42.00K |
| 2026-08-25 | TWD 78.80 | -0.25% | TWD 78.90 | TWD 79.00 | TWD 78.40 | 33.00K |
| 2026-08-24 | TWD 79.00 | +0.38% | TWD 78.60 | TWD 79.00 | TWD 78.30 | 37.00K |
| 2026-08-21 | TWD 78.70 | +0.13% | TWD 79.10 | TWD 79.10 | TWD 78.50 | 24.01K |
| 2026-08-20 | TWD 78.60 | -0.25% | TWD 79.20 | TWD 79.20 | TWD 78.50 | 33.00K |
| 2026-08-19 | TWD 78.80 | +0.13% | TWD 78.90 | TWD 79.50 | TWD 78.60 | 51.02K |
| 2026-08-18 | TWD 78.70 | 0.00% | TWD 78.50 | TWD 78.90 | TWD 78.00 | 42.00K |
| 2026-08-17 | TWD 78.70 | +0.25% | TWD 78.90 | TWD 78.90 | TWD 78.50 | 8.01K |
| 2026-08-14 | TWD 78.50 | -0.25% | TWD 79.40 | TWD 79.70 | TWD 78.40 | 59.01K |
| 2026-08-13 | TWD 78.70 | -0.88% | TWD 79.50 | TWD 79.60 | TWD 78.50 | 49.15K |
| 2026-08-12 | TWD 79.40 | +0.76% | TWD 78.10 | TWD 79.50 | TWD 78.10 | 49.69K |
| 2026-08-11 | TWD 78.80 | -4.37% | TWD 79.30 | TWD 80.80 | TWD 78.20 | 234.00K |
| 2026-08-10 | TWD 82.40 | +2.11% | TWD 81.00 | TWD 82.40 | TWD 80.70 | 114.01K |
| 2026-08-07 | TWD 80.70 | +0.25% | TWD 80.80 | TWD 81.50 | TWD 80.10 | 57.12K |
| 2026-08-06 | TWD 80.50 | -0.25% | TWD 80.70 | TWD 81.00 | TWD 80.20 | 16.00K |
| 2026-08-05 | TWD 80.70 | 0.00% | TWD 80.50 | TWD 81.90 | TWD 80.30 | 39.10K |
| 2026-08-04 | TWD 80.70 | +0.25% | TWD 80.90 | TWD 80.90 | TWD 80.50 | 12.00K |
| 2026-08-03 | TWD 80.50 | -0.86% | TWD 80.70 | TWD 80.80 | TWD 79.70 | 30.15K |
| 2026-07-31 | TWD 81.20 | +1.88% | TWD 80.90 | TWD 82.70 | TWD 80.30 | 31.01K |
| 2026-07-30 | TWD 79.70 | -0.25% | TWD 79.30 | TWD 80.50 | TWD 79.00 | 61.08K |
| 2026-07-29 | TWD 79.90 | -0.37% | TWD 80.20 | TWD 80.20 | TWD 79.00 | 110.15K |
| 2026-07-28 | TWD 80.20 | -0.87% | TWD 80.40 | TWD 81.00 | TWD 80.20 | 29.05K |
| 2026-07-27 | TWD 80.90 | -0.37% | TWD 81.20 | TWD 81.60 | TWD 80.70 | 15.05K |
| 2026-07-24 | TWD 81.20 | -0.37% | TWD 81.20 | TWD 81.60 | TWD 81.20 | 13.00K |
| 2026-07-23 | TWD 81.50 | 0.00% | TWD 81.20 | TWD 81.50 | TWD 81.00 | 28.10K |
| 2026-07-22 | TWD 81.50 | +0.62% | TWD 81.20 | TWD 81.50 | TWD 81.10 | 15.00K |
| 2026-07-21 | TWD 81.00 | +0.37% | TWD 80.80 | TWD 81.70 | TWD 80.80 | 17.02K |
| 2026-07-20 | TWD 80.70 | -0.25% | TWD 80.40 | TWD 81.10 | TWD 80.10 | 55.00K |
| 2026-07-17 | TWD 80.90 | -0.98% | TWD 82.30 | TWD 82.30 | TWD 80.10 | 61.00K |
| 2026-07-16 | TWD 81.70 | 0.00% | TWD 81.70 | TWD 82.20 | TWD 81.30 | 29.00K |
| 2026-07-15 | TWD 81.70 | +0.12% | TWD 81.80 | TWD 82.00 | TWD 81.10 | 32.04K |
| 2026-07-14 | TWD 81.60 | +0.12% | TWD 81.40 | TWD 81.60 | TWD 80.30 | 55.00K |
| 2026-07-13 | TWD 81.50 | +0.12% | TWD 81.40 | TWD 82.50 | TWD 81.20 | 27.01K |
| 2026-07-10 | TWD 81.40 | 0.00% | TWD 81.40 | TWD 81.40 | TWD 81.40 | 0 |
| 2026-07-09 | TWD 81.40 | -0.61% | TWD 82.40 | TWD 82.50 | TWD 81.10 | 20.01K |
| 2026-07-08 | TWD 81.90 | +0.24% | TWD 81.70 | TWD 82.10 | TWD 81.20 | 27.00K |
| 2026-07-07 | TWD 81.70 | -1.45% | TWD 82.70 | TWD 82.70 | TWD 81.30 | 29.10K |
| 2026-07-06 | TWD 82.90 | +0.61% | TWD 82.50 | TWD 83.00 | TWD 82.40 | 53.27K |
| 2026-07-03 | TWD 82.40 | +0.12% | TWD 82.30 | TWD 83.20 | TWD 82.20 | 60.00K |
| 2026-07-02 | TWD 82.30 | -0.48% | TWD 82.80 | TWD 82.90 | TWD 82.30 | 15.00K |
| 2026-07-01 | TWD 82.70 | +0.85% | TWD 82.00 | TWD 82.80 | TWD 81.80 | 92.03K |
| 2026-06-30 | TWD 82.00 | +0.49% | TWD 81.40 | TWD 82.50 | TWD 81.30 | 41.00K |
| 2026-06-29 | TWD 81.60 | +1.62% | TWD 81.60 | TWD 82.50 | TWD 81.40 | 28.00K |
| 2026-06-26 | TWD 80.30 | -1.83% | TWD 81.80 | TWD 82.00 | TWD 80.30 | 53.01K |
| 2026-06-25 | TWD 81.80 | -0.73% | TWD 83.00 | TWD 83.00 | TWD 81.80 | 19.11K |
| 2026-06-24 | TWD 82.40 | 0.00% | TWD 82.40 | TWD 82.40 | TWD 81.50 | 25.00K |
| 2026-06-23 | TWD 82.40 | -0.84% | TWD 83.10 | TWD 83.10 | TWD 82.00 | 42.30K |
| 2026-06-22 | TWD 83.10 | +0.73% | TWD 82.00 | TWD 84.70 | TWD 82.00 | 211.05K |
| 2026-06-18 | TWD 82.50 | +0.61% | TWD 82.00 | TWD 82.50 | TWD 81.60 | 61.00K |
| 2026-06-17 | TWD 82.00 | +0.37% | TWD 81.10 | TWD 82.30 | TWD 81.10 | 24.00K |
| 2026-06-16 | TWD 81.70 | +0.12% | TWD 81.50 | TWD 81.70 | TWD 81.00 | 38.00K |
| 2026-06-15 | TWD 81.60 | +0.62% | TWD 82.00 | TWD 83.00 | TWD 81.50 | 42.00K |
| 2026-06-12 | TWD 81.10 | +0.62% | TWD 80.90 | TWD 82.00 | TWD 80.90 | 20.02K |
| 2026-06-11 | TWD 80.60 | 0.00% | TWD 80.50 | TWD 80.90 | TWD 79.80 | 32.00K |
| 2026-06-10 | TWD 80.60 | -1.47% | TWD 82.00 | TWD 82.00 | TWD 80.50 | 85.11K |
| 2026-06-09 | TWD 81.80 | +0.49% | TWD 82.00 | TWD 82.00 | TWD 81.40 | 31.29K |
| 2026-06-08 | TWD 81.40 | -1.33% | TWD 80.20 | TWD 81.40 | TWD 80.00 | 67.00K |
| 2026-06-05 | TWD 82.50 | -1.55% | TWD 83.50 | TWD 83.50 | TWD 82.50 | 57.00K |
| 2026-06-04 | TWD 83.80 | +0.48% | TWD 83.40 | TWD 84.00 | TWD 83.10 | 70.30K |
| 2026-06-03 | TWD 83.40 | +0.72% | TWD 82.80 | TWD 83.60 | TWD 82.80 | 53.00K |
| 2026-06-02 | TWD 82.80 | -1.08% | TWD 84.50 | TWD 84.50 | TWD 82.50 | 204.00K |
| 2026-06-01 | TWD 83.70 | +1.45% | TWD 82.50 | TWD 83.90 | TWD 82.30 | 118.02K |
| 2026-05-29 | TWD 82.50 | +1.10% | TWD 81.60 | TWD 82.70 | TWD 81.60 | 78.10K |
| 2026-05-28 | TWD 81.60 | -0.97% | TWD 82.50 | TWD 82.70 | TWD 81.60 | 58.00K |
| 2026-05-27 | TWD 82.40 | -0.60% | TWD 82.90 | TWD 82.90 | TWD 82.00 | 99.00K |