JDV Control Valves Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	37.100	37.100	37.000	37.000	37.000	3,000
2026-10-19	37.000	37.100	36.250	37.100	37.100	22,361
2026-10-16	37.650	37.850	37.450	37.450	37.450	8,000
2026-10-15	37.300	37.450	36.800	37.450	37.450	18,000
2026-10-14	37.400	37.400	37.200	37.400	37.400	35,010
2026-10-13	37.350	37.550	37.200	37.550	37.550	28,024
2026-10-12	37.800	38.000	37.800	37.850	37.850	10,000
2026-10-08	38.100	38.200	38.000	38.000	38.000	24,000
2026-10-07	38.100	38.150	38.100	38.150	38.150	5,020
2026-10-06	38.450	38.450	38.000	38.200	38.200	10,000
2026-10-05	38.750	38.750	37.900	38.300	38.300	29,300
2026-10-02	38.000	38.850	37.950	38.600	38.600	32,030
2026-10-01	39.250	39.250	38.000	38.450	38.450	14,000
2026-09-30	39.050	39.050	38.550	38.550	38.550	3,000
2026-09-29	38.500	38.550	38.350	38.350	38.350	3,000
2026-09-24	38.500	39.300	38.500	38.600	38.600	6,000
2026-09-23	38.800	38.850	38.300	38.700	38.700	8,000
2026-09-22	39.200	39.200	38.200	38.900	38.900	11,000
2026-09-21	39.750	39.750	38.400	39.300	39.300	10,000
2026-09-18	39.650	39.650	38.550	39.250	39.250	8,000
2026-09-17	39.850	39.850	39.100	39.100	39.100	3,000
2026-09-16	39.700	39.700	38.500	39.350	39.350	4,000
2026-09-15	37.900	38.500	37.700	38.500	38.500	12,000
2026-09-14	38.450	38.450	37.850	37.850	37.850	7,000
2026-09-11	38.450	38.450	38.450	38.450	38.450	2,000
2026-09-10	38.650	38.650	38.500	38.500	38.500	3,000
2026-09-09	38.450	38.500	37.850	37.850	37.850	25,000
2026-09-08	38.200	38.200	38.200	38.200	38.200	1,000
2026-09-07	38.100	38.350	38.100	38.100	38.100	5,000
2026-09-04	39.050	39.050	37.900	38.000	38.000	13,000
2026-09-03	38.400	38.400	38.000	38.000	38.000	9,000
2026-09-02	39.000	39.000	37.850	38.400	38.400	16,010
2026-09-01	40.300	40.300	39.000	39.000	39.000	13,000
2026-08-31	39.250	39.250	38.550	39.050	39.050	7,000
2026-08-28	40.300	40.300	40.300	40.300	40.300	1,000
2026-08-27	39.200	39.200	39.200	39.200	39.200	1,000
2026-08-26	37.800	38.900	37.800	38.900	38.900	11,000
2026-08-25	38.900	38.900	38.900	38.900	38.900	0
2026-08-24	38.900	38.900	38.900	38.900	38.900	1,000
2026-08-21	39.000	39.100	37.950	39.100	39.100	26,000
2026-08-20	39.100	39.100	39.100	39.100	39.100	2,000
2026-08-19	38.850	39.100	38.850	39.100	39.100	6,000
2026-08-18	38.300	39.650	38.300	39.650	39.650	12,000
2026-08-17	39.400	39.650	38.400	39.650	39.650	13,000
2026-08-14	39.500	39.500	38.700	39.400	39.400	37,600
2026-08-13	39.500	39.500	39.500	39.500	39.500	1,015
2026-08-12	40.000	40.000	40.000	40.000	40.000	0
2026-08-11	40.000	40.000	40.000	40.000	40.000	1,000
2026-08-10	39.900	40.500	39.450	39.450	39.450	4,010
2026-08-07	39.550	39.550	39.550	39.550	39.550	0
2026-08-06	39.550	39.550	39.550	39.550	39.550	1,000
2026-08-05	39.400	40.100	38.650	39.400	39.400	22,002
2026-08-04	39.350	39.400	39.350	39.400	39.400	2,000
2026-08-03	39.500	39.500	39.500	39.500	39.500	2,010
2026-07-31	39.250	39.500	39.250	39.500	39.500	5,000
2026-07-30	38.100	39.100	37.300	38.500	38.500	16,000
2026-07-29	38.500	39.400	38.200	38.500	38.500	8,000
2026-07-28	40.200	40.500	38.650	38.700	38.700	13,047
2026-07-27	39.550	40.000	39.500	40.000	40.000	12,000
2026-07-24	39.750	40.300	39.500	39.500	39.500	12,000

Page 1 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-13	2.0000 TWD
2025-07-14	2.0000 TWD
2024-07-16	2.5000 TWD
2023-07-19	2.5000 TWD
2022-07-15	2.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.