Value Valves Co Ltd (4580)

4580
🏛️ 대만 →
89.40
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 92.30 92.40 92.00 92.30 0.0M
2023-12-28 92.20 92.50 92.10 92.30 0.0M
2023-12-27 92.30 92.50 92.10 92.40 0.0M
2023-12-26 92.40 92.50 92.00 92.10 0.0M
2023-12-25 92.50 92.50 92.40 92.40 0.0M
2023-12-22 92.40 92.70 92.40 92.50 0.0M
2023-12-21 92.50 92.80 92.50 92.50 0.0M
2023-12-20 92.40 92.90 92.40 92.60 0.0M
2023-12-19 92.60 92.60 92.20 92.30 0.0M
2023-12-18 92.40 92.80 92.40 92.50 0.0M
2023-12-15 92.20 92.50 92.20 92.30 0.0M
2023-12-14 92.30 92.30 92.00 92.20 0.0M
2023-12-13 92.20 92.30 91.90 92.00 0.0M
2023-12-12 92.50 92.50 91.90 92.00 0.0M
2023-12-11 92.80 93.20 92.80 93.00 0.0M
2023-12-08 92.80 93.00 92.60 92.80 0.0M
2023-12-07 92.90 92.90 92.50 92.70 0.0M
2023-12-06 92.00 92.90 92.00 92.90 0.0M
2023-12-05 92.10 92.10 91.90 92.00 0.0M
2023-12-04 92.10 92.20 92.00 92.10 0.0M
2023-12-01 92.30 92.50 92.00 92.10 0.0M
2023-11-30 92.30 92.50 92.30 92.40 0.0M
2023-11-29 92.30 92.70 92.30 92.50 0.0M
2023-11-28 92.00 92.50 92.00 92.30 0.0M
2023-11-27 92.20 92.30 92.00 92.00 0.0M
2023-11-24 92.60 92.70 92.30 92.30 0.0M
2023-11-23 92.90 92.90 92.50 92.60 0.0M
2023-11-22 92.40 92.70 92.00 92.60 0.0M
2023-11-21 91.90 92.70 91.90 92.50 0.0M
2023-11-20 92.00 92.30 92.00 92.00 0.0M
2023-11-17 92.30 92.30 92.10 92.30 0.0M
2023-11-16 92.10 92.30 92.00 92.30 0.0M
2023-11-15 92.00 92.70 92.00 92.10 0.0M
2023-11-14 92.20 92.50 91.90 92.00 0.0M
2023-11-13 92.50 92.50 91.70 92.00 0.0M
2023-11-10 91.30 92.70 91.30 92.10 0.0M
2023-11-09 90.90 91.00 90.90 90.90 0.0M
2023-11-08 90.80 91.00 90.70 90.90 0.0M
2023-11-07 91.10 91.30 90.70 90.80 0.0M
2023-11-06 90.40 91.10 90.40 90.90 0.0M
2023-11-03 90.30 90.30 90.20 90.30 0.0M
2023-11-02 90.00 90.40 90.00 90.40 0.0M
2023-11-01 90.20 90.30 90.20 90.20 0.0M
2023-10-31 90.20 90.30 89.80 90.10 0.0M
2023-10-30 90.40 90.40 90.10 90.40 0.0M
2023-10-27 90.20 90.30 90.10 90.20 0.0M
2023-10-26 90.00 90.20 90.00 90.20 0.0M
2023-10-25 90.40 90.40 90.00 90.10 0.0M
2023-10-24 89.90 90.20 89.90 90.00 0.0M
2023-10-23 90.00 90.10 90.00 90.00 0.0M
2023-10-20 90.20 90.30 89.90 90.00 0.0M
2023-10-19 90.50 90.50 90.30 90.30 0.0M
2023-10-18 90.90 91.00 90.20 90.60 0.0M
2023-10-17 91.30 91.30 91.00 91.00 0.0M
2023-10-16 91.10 91.10 91.00 91.00 0.0M
2023-10-13 91.30 91.30 91.10 91.10 0.0M
2023-10-12 91.20 91.30 90.90 91.30 0.0M
2023-10-11 91.30 91.30 90.90 91.00 0.0M
2023-10-06 91.20 91.30 90.90 91.20 0.0M
2023-10-05 90.80 91.30 90.80 91.20 0.0M
2023-10-04 90.90 91.10 90.80 90.80 0.0M
2023-10-03 90.90 91.20 90.80 91.20 0.0M
2023-10-02 91.30 91.40 90.90 91.00 0.0M
2023-09-28 91.10 91.40 90.90 91.00 0.0M
2023-09-27 91.30 91.60 91.00 91.00 0.0M
2023-09-26 91.20 91.80 91.20 91.30 0.0M
2023-09-25 90.70 91.30 90.70 91.00 0.0M
2023-09-22 91.00 91.10 90.70 90.70 0.0M
2023-09-21 91.20 91.30 90.80 91.00 0.0M
2023-09-20 91.80 91.80 91.30 91.30 0.0M
2023-09-19 91.40 92.00 91.40 91.60 0.0M
2023-09-18 91.70 91.70 91.30 91.40 0.0M
2023-09-15 92.20 92.20 91.50 91.70 0.0M
2023-09-14 91.20 92.40 91.20 92.20 0.0M
2023-09-13 91.00 91.40 91.00 91.20 0.0M
2023-09-12 90.40 91.00 90.40 91.00 0.0M
2023-09-11 90.60 90.60 90.20 90.30 0.0M
2023-09-08 90.90 90.90 90.50 90.60 0.0M
2023-09-07 90.90 91.00 90.80 90.80 0.0M
2023-09-06 91.00 91.20 90.90 90.90 0.0M
2023-09-05 91.30 91.40 91.10 91.20 0.0M
2023-09-04 91.30 91.50 91.10 91.30 0.0M
2023-09-01 91.60 91.60 91.00 91.30 0.0M
2023-08-31 90.30 91.20 90.10 90.90 0.0M
2023-08-30 90.50 90.50 89.60 90.20 0.0M
2023-08-29 89.90 90.40 89.90 90.10 0.0M
2023-08-28 90.00 90.20 89.70 89.80 0.0M
2023-08-25 90.20 90.90 89.60 90.00 0.0M
2023-08-24 90.30 90.80 90.30 90.70 0.0M
2023-08-23 90.30 90.40 90.20 90.40 0.0M
2023-08-22 91.00 91.00 90.20 90.30 0.0M
2023-08-21 91.30 91.30 90.20 90.50 0.0M
2023-08-18 91.50 92.10 91.00 91.60 0.0M
2023-08-17 91.30 91.90 90.60 91.70 0.0M
2023-08-16 91.50 92.20 91.00 91.90 0.0M
2023-08-15 90.80 92.70 90.40 91.50 0.0M
2023-08-14 96.90 96.90 94.70 95.30 0.0M
2023-08-11 97.70 97.80 96.50 96.80 0.0M
2023-08-10 98.10 98.50 97.40 97.80 0.0M
2023-08-09 98.80 99.20 97.90 98.40 0.0M
2023-08-08 98.80 99.70 98.70 99.10 0.0M
2023-08-07 99.50 99.50 97.70 98.60 0.0M
2023-08-04 99.10 99.60 98.20 99.10 0.0M
2023-08-02 102.50 102.50 97.50 99.10 0.0M
2023-08-01 102.00 102.50 99.90 102.00 0.0M
2023-07-31 99.50 103.00 98.90 100.00 0.0M
2023-07-28 98.60 99.00 98.10 98.60 0.0M
2023-07-27 98.40 99.70 98.40 98.90 0.0M
2023-07-26 97.80 98.90 97.10 98.40 0.0M
2023-07-25 98.10 98.10 97.00 97.30 0.0M
2023-07-24 97.50 97.50 96.40 96.70 0.0M
2023-07-21 97.00 97.40 96.90 97.30 0.0M
2023-07-20 97.10 98.80 96.90 97.50 0.0M
2023-07-19 98.20 98.60 97.10 97.10 0.0M
2023-07-18 98.90 99.80 97.60 97.80 0.0M
2023-07-17 98.20 98.60 97.90 98.50 0.0M
2023-07-14 97.80 98.40 97.60 98.00 0.0M
2023-07-13 98.40 98.90 97.30 97.60 0.0M
2023-07-12 98.70 99.30 98.20 98.20 0.0M
2023-07-11 97.50 100.00 97.40 98.70 0.0M
2023-07-10 97.30 97.80 96.80 97.40 0.0M
2023-07-07 98.30 98.30 96.30 97.10 0.0M
2023-07-06 98.70 99.10 98.20 98.30 0.0M
2023-07-05 99.60 100.00 98.50 98.70 0.0M
2023-07-04 99.30 99.70 97.90 99.40 0.0M
2023-07-03 100.00 101.00 98.00 98.80 0.0M
2023-06-30 95.60 101.00 95.60 99.10 0.0M
2023-06-29 95.60 96.20 95.60 95.80 0.0M
2023-06-28 95.70 96.20 95.20 95.30 0.0M
2023-06-27 97.40 97.40 95.40 95.40 0.0M
2023-06-26 97.60 97.90 96.60 97.40 0.0M
2023-06-21 98.00 98.10 97.50 97.60 0.0M
2023-06-20 98.40 99.50 97.50 97.60 0.0M
2023-06-19 96.80 98.50 96.60 98.20 0.0M
2023-06-16 96.50 97.80 96.40 96.50 0.0M
2023-06-15 97.00 97.00 96.10 96.40 0.0M
2023-06-14 96.10 96.60 96.10 96.60 0.0M
2023-06-13 97.50 97.70 95.50 96.60 0.0M
2023-06-12 97.80 97.90 96.20 97.00 0.0M
2023-06-09 93.70 96.50 93.60 95.60 0.0M
2023-06-08 93.90 94.20 93.70 94.00 0.0M
2023-06-07 94.90 94.90 93.80 94.20 0.0M
2023-06-06 95.50 95.50 93.80 94.00 0.0M
2023-06-05 93.50 98.00 93.50 95.70 0.0M
2023-06-02 93.20 93.50 93.20 93.50 0.0M
2023-06-01 93.20 93.60 93.10 93.20 0.0M
2023-05-31 93.50 93.50 93.00 93.30 0.0M
2023-05-30 93.60 93.60 92.90 93.40 0.0M
2023-05-29 92.20 93.60 92.20 93.20 0.0M
2023-05-26 93.40 94.50 92.10 92.20 0.0M
2023-05-25 93.50 93.50 92.80 93.00 0.0M
2023-05-24 93.70 93.70 93.20 93.50 0.0M
2023-05-23 93.90 94.00 93.40 93.70 0.0M
2023-05-22 94.00 94.00 92.70 93.90 0.0M
2023-05-19 95.00 95.00 93.90 94.00 0.0M
2023-05-18 95.00 95.10 94.50 94.70 0.0M
2023-05-17 93.90 94.70 93.80 94.20 0.0M
2023-05-16 94.20 94.30 93.50 93.90 0.0M
2023-05-15 94.90 94.90 93.50 93.50 0.0M
2023-05-12 93.10 94.90 93.00 94.90 0.0M
2023-05-11 94.90 95.00 92.90 93.00 0.0M
2023-05-10 93.90 94.90 93.60 94.90 0.0M
2023-05-09 95.60 95.60 94.00 94.20 0.0M
2023-05-08 96.00 96.50 95.50 95.60 0.0M
2023-05-05 95.50 95.90 94.80 95.50 0.0M
2023-05-04 94.50 95.20 94.00 94.90 0.0M
2023-05-03 95.80 96.00 94.50 94.60 0.0M
2023-05-02 96.40 96.40 95.50 95.80 0.0M
2023-04-28 95.10 96.90 94.50 96.40 0.0M
2023-04-27 95.10 95.90 94.30 94.60 0.0M
2023-04-26 94.20 94.70 93.20 94.70 0.0M
2023-04-25 95.10 95.30 92.20 94.70 0.0M
2023-04-24 94.00 95.90 94.00 95.00 0.0M
2023-04-21 96.10 96.20 93.70 94.10 0.0M
2023-04-20 99.00 99.50 96.00 96.50 0.0M
2023-04-19 99.00 99.50 97.90 98.60 0.0M
2023-04-18 100.00 100.50 97.50 98.50 0.0M
2023-04-17 95.20 101.00 95.20 100.00 0.0M
2023-04-14 97.40 97.60 94.30 94.90 0.0M
2023-04-13 92.20 98.80 92.20 95.50 0.0M
2023-04-12 91.30 91.50 90.70 91.00 0.0M
2023-04-11 91.00 91.80 90.60 91.30 0.0M
2023-04-10 91.20 91.30 90.50 91.20 0.0M
2023-04-07 92.00 92.10 91.10 91.30 0.0M
2023-04-06 90.40 92.70 90.40 92.00 0.0M
2023-03-31 91.50 91.50 90.20 90.70 0.0M
2023-03-30 91.80 92.30 89.10 91.90 0.0M
2023-03-29 92.00 92.00 90.80 92.00 0.0M
2023-03-28 92.30 92.40 90.30 91.50 0.0M
2023-03-27 92.30 93.40 91.00 92.20 0.0M
2023-03-24 92.80 92.90 91.20 91.50 0.0M
2023-03-23 91.60 93.60 91.50 92.40 0.0M
2023-03-22 93.20 93.20 91.90 92.30 0.0M
2023-03-21 92.00 92.70 91.20 92.70 0.0M
2023-03-20 88.00 93.20 88.00 91.70 0.0M
2023-03-17 86.10 89.70 86.10 88.30 0.0M
2023-03-16 85.70 85.70 84.40 85.20 0.0M
2023-03-15 85.50 86.30 85.50 85.70 0.0M
2023-03-14 85.70 85.70 85.10 85.50 0.0M
2023-03-13 86.10 86.10 85.10 85.70 0.0M
2023-03-10 85.10 85.60 84.50 85.20 0.0M
2023-03-09 86.00 86.00 85.00 85.50 0.0M
2023-03-08 86.30 86.30 85.70 86.00 0.0M
2023-03-07 85.90 86.30 85.90 86.30 0.0M
2023-03-06 86.50 86.50 85.90 86.10 0.0M
2023-03-03 85.00 86.40 85.00 85.90 0.0M
2023-03-02 84.30 85.30 84.00 85.20 0.0M
2023-03-01 83.40 83.60 83.40 83.60 0.0M
2023-02-24 83.50 83.70 83.40 83.40 0.0M
2023-02-23 83.00 83.50 82.90 83.30 0.0M
2023-02-22 83.80 83.90 83.00 83.20 0.0M
2023-02-21 83.60 84.00 83.60 83.80 0.0M
2023-02-20 83.50 84.50 83.40 83.70 0.0M
2023-02-17 83.50 84.10 83.30 83.40 0.0M
2023-02-16 82.30 84.00 82.20 83.10 0.0M
2023-02-15 82.30 82.40 82.20 82.30 0.0M
2023-02-14 82.30 82.40 82.10 82.40 0.0M
2023-02-13 81.60 82.30 81.40 82.20 0.0M
2023-02-10 81.40 82.10 81.40 82.00 0.0M
2023-02-09 82.00 82.10 82.00 82.10 0.0M
2023-02-08 81.80 82.00 81.30 82.00 0.0M
2023-02-07 81.90 82.00 81.50 82.00 0.0M
2023-02-06 82.00 82.10 81.50 82.00 0.0M
2023-02-03 81.50 81.80 81.50 81.70 0.0M
2023-02-02 81.60 81.80 81.40 81.80 0.0M
2023-02-01 81.70 81.80 81.60 81.80 0.0M
2023-01-31 81.90 82.20 81.70 81.80 0.0M
2023-01-30 82.00 82.50 81.70 81.90 0.0M
2023-01-17 81.10 81.60 81.10 81.60 0.0M
2023-01-16 80.80 81.20 80.70 81.00 0.0M
2023-01-13 81.00 81.00 80.30 80.60 0.0M
2023-01-12 80.90 80.90 80.20 80.80 0.0M
2023-01-11 80.30 80.90 80.30 80.70 0.0M
2023-01-10 81.40 81.40 81.00 81.30 0.0M
2023-01-09 80.40 80.90 80.40 80.90 0.0M
2023-01-06 79.90 80.40 79.90 80.40 0.0M
2023-01-05 80.10 80.50 80.00 80.30 0.0M
2023-01-04 80.60 80.90 80.20 80.40 0.0M
2023-01-03 80.50 80.60 80.40 80.60 0.0M