Value Valves Co Ltd (4580)

4580
🏛️ 台湾 →
89.40
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 80.80 80.80 80.60 80.60 0.0M
2022-12-29 80.90 80.90 80.50 80.60 0.0M
2022-12-28 81.20 81.20 81.00 81.10 0.0M
2022-12-27 80.80 81.10 80.80 81.10 0.0M
2022-12-26 80.90 80.90 80.50 80.60 0.0M
2022-12-23 80.90 81.20 80.70 80.80 0.0M
2022-12-22 80.70 81.10 80.70 80.90 0.0M
2022-12-21 80.70 81.10 80.70 80.70 0.0M
2022-12-20 81.30 81.30 80.40 80.40 0.0M
2022-12-19 81.00 81.30 80.90 81.00 0.0M
2022-12-16 81.20 81.20 81.00 81.20 0.0M
2022-12-15 81.30 81.50 81.20 81.20 0.0M
2022-12-14 80.70 81.30 80.70 81.10 0.0M
2022-12-13 81.10 81.20 80.80 80.80 0.0M
2022-12-12 81.60 81.60 80.90 81.10 0.0M
2022-12-09 81.50 82.00 81.50 81.60 0.0M
2022-12-08 81.50 81.80 81.30 81.60 0.0M
2022-12-07 81.50 81.70 81.30 81.40 0.0M
2022-12-06 81.10 81.70 81.10 81.70 0.0M
2022-12-05 81.10 81.40 81.00 81.20 0.0M
2022-12-02 81.30 81.60 81.00 81.30 0.0M
2022-12-01 81.30 81.50 81.20 81.30 0.0M
2022-11-30 80.80 81.10 80.80 81.00 0.0M
2022-11-29 80.30 80.80 80.20 80.70 0.0M
2022-11-28 80.70 80.70 80.30 80.50 0.0M
2022-11-25 80.60 80.70 80.50 80.70 0.0M
2022-11-24 80.60 80.80 80.60 80.80 0.0M
2022-11-23 80.50 80.70 80.40 80.60 0.0M
2022-11-22 80.20 80.40 79.80 80.30 0.0M
2022-11-21 80.10 80.60 80.00 80.40 0.0M
2022-11-18 80.40 81.00 80.10 80.10 0.0M
2022-11-17 80.50 80.50 79.90 80.00 0.0M
2022-11-16 80.30 80.50 80.20 80.40 0.0M
2022-11-15 80.40 80.50 80.30 80.30 0.0M
2022-11-14 79.80 81.20 79.40 80.50 0.0M
2022-11-11 80.40 80.50 79.30 79.80 0.0M
2022-11-10 81.60 81.60 80.70 80.70 0.0M
2022-11-09 82.10 82.10 81.70 81.70 0.0M
2022-11-08 82.20 82.30 81.50 81.90 0.0M
2022-11-07 81.00 81.40 80.80 81.00 0.0M
2022-11-04 80.20 81.10 80.20 80.80 0.0M
2022-11-03 80.50 80.50 79.90 80.40 0.0M
2022-11-02 79.80 80.50 79.80 80.20 0.0M
2022-11-01 79.60 79.90 79.40 79.50 0.0M
2022-10-31 78.10 79.40 78.10 79.40 0.0M
2022-10-28 78.10 78.10 77.80 78.10 0.0M
2022-10-27 78.00 79.10 78.00 78.20 0.0M
2022-10-26 77.50 78.40 77.50 78.00 0.0M
2022-10-25 79.80 79.80 78.00 78.40 0.0M
2022-10-24 78.90 79.70 78.70 79.10 0.0M
2022-10-21 78.50 78.80 78.00 78.10 0.0M
2022-10-20 79.50 79.50 77.60 78.00 0.0M
2022-10-19 79.90 80.50 79.70 79.90 0.0M
2022-10-18 80.80 80.90 79.20 79.90 0.0M
2022-10-17 82.50 82.50 78.30 79.10 0.0M
2022-10-14 84.40 84.40 82.30 82.50 0.0M
2022-10-13 84.60 86.00 82.70 82.70 0.0M
2022-10-12 85.80 85.80 84.50 85.00 0.0M
2022-10-11 86.00 86.10 85.30 85.80 0.0M
2022-10-07 87.90 87.90 86.70 86.90 0.0M
2022-10-06 87.00 87.40 86.70 87.20 0.0M
2022-10-05 86.30 87.30 86.30 87.00 0.0M
2022-10-04 86.00 86.40 85.80 86.00 0.0M
2022-10-03 86.20 86.30 85.70 85.70 0.0M
2022-09-30 86.40 86.50 85.00 86.40 0.0M
2022-09-29 86.60 86.80 86.50 86.60 0.0M
2022-09-28 87.50 87.50 85.40 86.60 0.0M
2022-09-27 87.50 87.80 87.30 87.70 0.0M
2022-09-26 89.00 89.00 87.10 87.50 0.0M
2022-09-23 89.40 89.40 88.80 89.20 0.0M
2022-09-22 89.10 89.40 89.00 89.40 0.0M
2022-09-21 89.20 89.50 89.00 89.40 0.0M
2022-09-20 89.20 89.60 89.20 89.50 0.0M
2022-09-19 89.30 89.30 89.00 89.00 0.0M
2022-09-16 89.00 89.50 88.70 89.20 0.0M
2022-09-15 89.00 89.40 88.80 88.80 0.0M
2022-09-14 88.50 89.10 88.50 89.00 0.0M
2022-09-13 89.90 91.00 89.20 89.80 0.0M
2022-09-12 89.90 90.80 89.90 90.70 0.0M
2022-09-08 89.80 89.90 89.50 89.70 0.0M
2022-09-07 88.70 89.80 88.40 89.80 0.0M
2022-09-06 89.20 89.30 88.10 88.60 0.0M
2022-09-05 89.70 89.80 88.90 89.20 0.0M
2022-09-02 89.10 89.60 88.40 89.60 0.0M
2022-09-01 88.90 89.30 88.50 89.00 0.0M
2022-08-31 89.30 89.50 89.00 89.40 0.0M
2022-08-30 86.90 89.70 86.90 89.00 0.0M
2022-08-29 86.60 86.80 86.20 86.80 0.0M
2022-08-26 86.50 87.00 86.50 86.80 0.0M
2022-08-25 86.30 86.70 86.20 86.30 0.0M
2022-08-24 86.50 86.50 86.20 86.20 0.0M
2022-08-23 86.60 86.70 86.30 86.30 0.0M
2022-08-22 86.60 86.90 86.50 86.70 0.0M
2022-08-19 86.40 86.70 86.00 86.50 0.0M
2022-08-18 86.50 86.60 86.20 86.40 0.0M
2022-08-17 86.50 86.50 86.00 86.30 0.0M
2022-08-16 86.70 86.80 86.30 86.50 0.0M
2022-08-15 86.60 86.60 86.00 86.50 0.0M
2022-08-12 87.00 87.00 86.40 86.60 0.0M
2022-08-11 86.40 87.30 85.50 86.90 0.0M
2022-08-10 86.80 86.80 85.60 86.30 0.0M
2022-08-09 85.60 85.60 85.00 85.60 0.0M
2022-08-08 87.00 87.00 85.40 85.60 0.0M
2022-08-05 88.30 90.60 88.20 90.40 0.0M
2022-08-04 88.20 88.20 87.90 88.10 0.0M
2022-08-03 87.70 88.80 87.70 88.20 0.0M
2022-08-02 88.00 88.50 87.60 88.00 0.0M
2022-08-01 87.70 88.30 87.70 88.30 0.0M
2022-07-29 87.70 87.80 87.60 87.70 0.0M
2022-07-28 87.80 88.00 87.10 87.60 0.0M
2022-07-27 87.70 88.20 87.50 88.10 0.0M
2022-07-26 87.90 88.00 87.40 87.70 0.0M
2022-07-25 88.40 88.40 87.90 87.90 0.0M
2022-07-22 88.00 88.20 88.00 88.20 0.0M
2022-07-21 88.00 88.40 87.70 88.20 0.0M
2022-07-20 88.00 88.60 87.90 88.00 0.0M
2022-07-19 86.40 87.80 86.20 87.60 0.0M
2022-07-18 86.10 86.80 85.90 86.00 0.0M
2022-07-15 86.00 86.00 85.90 86.00 0.0M
2022-07-14 86.00 87.30 86.00 86.00 0.0M
2022-07-13 86.70 86.70 85.10 86.00 0.0M
2022-07-12 87.00 87.00 85.50 85.50 0.0M
2022-07-11 88.30 88.30 86.80 87.00 0.0M
2022-07-08 87.30 87.40 86.50 86.50 0.0M
2022-07-07 88.60 88.60 86.50 87.00 0.0M
2022-07-06 86.80 87.20 86.10 86.50 0.0M
2022-07-05 86.50 87.00 86.30 86.50 0.0M
2022-07-04 86.30 86.50 85.60 86.00 0.0M
2022-07-01 87.00 87.00 86.20 86.30 0.0M
2022-06-30 87.50 88.10 86.80 87.50 0.0M
2022-06-29 88.00 88.10 87.50 87.90 0.0M
2022-06-28 88.00 88.40 87.60 88.20 0.0M
2022-06-27 87.40 88.20 87.40 88.00 0.0M
2022-06-24 88.30 89.00 87.50 87.50 0.0M
2022-06-23 87.20 87.20 85.90 86.30 0.0M
2022-06-22 87.80 87.80 86.90 87.10 0.0M
2022-06-21 87.70 87.70 87.30 87.60 0.0M
2022-06-20 88.20 88.50 87.10 87.40 0.0M
2022-06-17 88.60 88.60 87.00 88.00 0.0M
2022-06-16 89.20 89.20 88.70 88.70 0.0M
2022-06-15 89.50 89.60 88.80 88.90 0.0M
2022-06-14 89.60 89.60 88.80 89.50 0.0M
2022-06-13 88.60 89.80 88.50 89.80 0.0M
2022-06-10 89.20 89.30 88.70 88.80 0.0M
2022-06-09 89.40 89.60 89.30 89.30 0.0M
2022-06-08 88.90 89.60 88.90 89.10 0.0M
2022-06-07 89.30 89.30 88.90 89.10 0.0M
2022-06-06 89.40 89.60 89.20 89.30 0.0M
2022-06-02 89.40 89.70 89.30 89.70 0.0M
2022-06-01 89.20 89.50 89.10 89.40 0.0M
2022-05-31 88.90 89.20 88.80 89.20 0.0M
2022-05-30 88.90 89.10 88.90 88.90 0.0M
2022-05-27 88.80 88.90 88.40 88.90 0.0M
2022-05-26 88.90 88.90 88.60 88.80 0.0M
2022-05-25 89.10 89.10 88.60 88.90 0.0M
2022-05-24 89.10 89.30 88.90 89.20 0.0M
2022-05-23 88.70 89.30 88.70 89.10 0.0M
2022-05-20 88.10 88.60 88.00 88.60 0.0M
2022-05-19 88.00 88.10 87.80 88.10 0.0M
2022-05-18 87.60 88.20 87.40 88.10 0.0M
2022-05-17 87.70 87.70 87.10 87.60 0.0M
2022-05-16 87.50 88.00 87.40 87.40 0.0M
2022-05-13 87.10 88.00 86.00 87.00 0.0M
2022-05-12 88.30 88.30 87.10 87.10 0.0M
2022-05-11 87.30 88.50 87.30 88.20 0.0M
2022-05-10 85.50 87.20 85.00 87.20 0.0M
2022-05-09 86.60 86.80 85.60 85.60 0.0M
2022-05-06 86.90 87.00 86.20 87.00 0.0M
2022-05-05 87.10 87.20 86.80 87.10 0.0M
2022-05-04 87.20 87.20 86.70 87.00 0.0M
2022-05-03 86.70 87.50 86.70 86.90 0.0M
2022-04-29 87.70 88.00 87.30 87.50 0.0M
2022-04-28 87.10 87.30 86.40 87.30 0.0M
2022-04-26 88.20 88.30 87.00 87.40 0.0M
2022-04-25 88.70 88.70 87.10 87.60 0.0M
2022-04-22 90.20 90.20 88.80 89.20 0.0M
2022-04-21 89.50 89.70 89.00 89.60 0.0M
2022-04-20 89.30 89.50 89.10 89.20 0.0M
2022-04-19 88.00 89.90 88.00 89.20 0.0M
2022-04-18 88.80 88.80 87.20 88.00 0.0M
2022-04-15 88.90 88.90 88.30 88.60 0.0M
2022-04-14 89.20 89.30 88.70 88.80 0.0M
2022-04-13 89.60 90.00 88.80 89.20 0.0M
2022-04-12 88.80 89.30 88.40 89.00 0.0M
2022-04-11 90.90 90.90 89.30 89.90 0.0M
2022-04-08 90.50 91.60 90.20 91.20 0.0M
2022-04-07 91.40 91.60 90.20 90.20 0.0M
2022-04-06 91.30 91.70 91.30 91.40 0.0M
2022-04-01 92.30 92.30 90.90 91.70 0.0M
2022-03-31 90.50 93.00 90.20 92.30 0.0M
2022-03-30 90.30 91.00 90.10 90.50 0.0M
2022-03-29 89.10 90.00 88.50 89.80 0.0M
2022-03-28 89.80 89.80 87.80 88.50 0.0M
2022-03-25 92.40 92.40 89.80 89.80 0.0M
2022-03-24 92.40 92.70 92.20 92.50 0.0M
2022-03-23 92.00 93.00 92.00 92.40 0.0M
2022-03-22 92.40 92.40 91.90 92.00 0.0M
2022-03-21 93.00 93.60 92.40 92.40 0.0M
2022-03-18 91.80 93.10 91.70 93.00 0.0M
2022-03-17 91.20 92.70 91.20 91.60 0.0M
2022-03-16 91.40 92.20 90.80 91.10 0.0M
2022-03-15 92.90 92.90 91.90 92.10 0.0M
2022-03-14 93.80 94.00 93.00 93.00 0.0M
2022-03-11 94.30 94.30 93.60 94.00 0.0M
2022-03-10 93.30 94.20 93.30 93.80 0.0M
2022-03-09 91.80 93.00 91.70 93.00 0.0M
2022-03-08 93.20 93.20 90.80 91.10 0.0M
2022-03-07 94.90 94.90 92.80 93.20 0.0M
2022-03-04 94.50 95.40 94.50 94.80 0.0M
2022-03-03 95.00 95.30 94.60 94.70 0.0M
2022-03-02 94.50 95.20 94.50 95.20 0.0M
2022-03-01 92.90 95.40 92.90 94.50 0.0M
2022-02-25 92.80 94.70 92.50 93.00 0.0M
2022-02-24 94.20 94.20 92.70 92.70 0.0M
2022-02-23 95.00 95.00 94.30 94.90 0.0M
2022-02-22 96.90 97.10 94.80 95.00 0.0M
2022-02-21 96.80 97.80 96.80 97.00 0.0M
2022-02-18 96.80 97.50 96.80 97.10 0.0M
2022-02-17 97.50 97.50 96.90 97.10 0.0M
2022-02-16 97.70 98.30 97.50 97.70 0.0M
2022-02-15 97.10 99.80 97.10 97.10 0.0M
2022-02-14 95.30 97.00 95.30 97.00 0.0M
2022-02-11 94.70 97.20 94.30 96.00 0.0M
2022-02-10 97.00 97.90 96.60 97.50 0.0M
2022-02-09 97.70 98.00 96.50 97.20 0.0M
2022-02-08 98.20 99.90 97.70 97.70 0.0M
2022-02-07 94.00 98.00 93.70 98.00 0.0M
2022-01-26 91.20 91.70 91.10 91.50 0.0M
2022-01-25 93.20 93.50 90.20 91.10 0.0M
2022-01-24 92.30 94.30 91.40 93.40 0.0M
2022-01-21 96.00 96.00 92.60 92.70 0.0M
2022-01-20 96.10 97.60 96.10 96.30 0.0M
2022-01-19 96.80 97.80 95.50 96.20 0.0M
2022-01-18 91.70 99.60 91.70 97.00 0.0M
2022-01-17 90.50 91.30 90.50 91.30 0.0M
2022-01-14 90.80 91.20 90.50 90.50 0.0M
2022-01-13 91.00 91.30 90.80 91.20 0.0M
2022-01-12 90.80 91.50 90.70 91.00 0.0M
2022-01-11 91.90 91.90 90.80 90.90 0.0M
2022-01-10 90.00 91.90 90.00 91.90 0.0M
2022-01-07 90.10 90.10 89.60 90.00 0.0M
2022-01-06 89.70 90.10 89.70 90.10 0.0M
2022-01-05 89.80 90.00 89.80 90.00 0.0M
2022-01-04 89.80 90.00 89.50 89.80 0.0M
2022-01-03 90.00 90.00 89.40 89.80 0.0M