JDV Control Valves Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	52.900	52.900	52.900	52.900	48.598	0
2024-08-01	52.100	52.900	52.100	52.900	48.598	3,000
2024-07-31	52.900	52.900	52.500	52.500	48.230	2,000
2024-07-30	52.900	52.900	52.000	52.900	48.598	3,000
2024-07-29	52.300	52.500	52.000	52.500	48.230	11,000
2024-07-26	52.400	52.400	52.100	52.300	48.047	19,000
2024-07-23	52.800	53.400	52.600	52.600	48.322	8,000
2024-07-22	53.300	53.300	52.500	53.100	48.782	5,000
2024-07-19	53.400	53.400	53.400	53.400	49.057	1,000
2024-07-18	53.400	53.400	52.500	53.000	48.690	13,000
2024-07-17	53.000	53.200	53.000	53.000	48.690	13,000
2024-07-16	51.900	53.200	51.900	52.900	48.598	34,000
2024-07-15	54.700	54.700	53.500	54.100	47.403	69,000
2024-07-12	54.900	55.100	54.000	54.700	47.929	28,000
2024-07-11	55.300	55.300	54.600	54.600	47.842	6,000
2024-07-10	55.900	55.900	54.100	54.600	47.842	36,000
2024-07-09	55.900	55.900	55.900	55.900	48.981	1,000
2024-07-08	56.100	56.100	55.000	55.000	48.192	9,000
2024-07-05	54.300	54.900	54.000	54.700	47.929	37,000
2024-07-04	54.300	54.500	54.300	54.500	47.754	21,000
2024-07-03	54.600	54.700	54.100	54.700	47.929	34,000
2024-07-02	53.800	54.400	53.300	54.400	47.666	25,000
2024-07-01	54.300	54.900	53.600	53.900	47.228	84,000
2024-06-28	54.400	54.400	54.000	54.300	47.579	22,000
2024-06-27	54.500	54.500	54.400	54.400	47.666	3,000
2024-06-26	54.600	54.700	54.300	54.600	47.842	14,000
2024-06-25	53.900	54.700	53.900	54.700	47.929	18,000
2024-06-24	54.500	55.300	53.900	54.900	48.104	20,000
2024-06-21	55.900	55.900	54.000	54.700	47.929	44,000
2024-06-20	55.800	55.800	55.800	55.800	48.893	3,000
2024-06-19	56.100	56.100	54.700	55.700	48.805	8,000
2024-06-18	56.900	56.900	55.600	55.900	48.981	40,000
2024-06-17	55.800	57.900	55.500	57.500	50.383	19,000
2024-06-14	55.300	56.200	55.200	56.200	49.244	11,000
2024-06-13	56.300	56.300	55.400	56.100	49.156	28,000
2024-06-12	54.900	55.900	54.900	55.800	48.893	9,000
2024-06-11	55.300	55.600	54.900	54.900	48.104	31,000
2024-06-07	56.100	56.200	55.300	55.400	48.543	20,000
2024-06-06	57.100	57.100	56.200	56.300	49.331	27,000
2024-06-05	58.400	58.400	57.100	58.000	50.821	20,000
2024-06-04	58.000	58.900	57.900	58.900	51.609	6,000
2024-06-03	58.700	58.700	57.400	58.700	51.434	28,000
2024-05-31	60.500	60.500	58.200	59.000	51.697	22,000
2024-05-30	59.200	59.400	59.000	59.000	51.697	4,000
2024-05-29	59.000	59.000	59.000	59.000	51.697	1,000
2024-05-28	58.500	60.200	57.900	59.000	51.697	17,000
2024-05-27	57.500	57.500	57.200	57.200	50.120	12,000
2024-05-24	57.500	57.700	57.500	57.500	50.383	9,000
2024-05-23	57.900	57.900	57.400	57.800	50.646	22,000
2024-05-22	57.500	58.900	57.500	58.900	51.609	2,000
2024-05-21	59.300	59.300	58.900	59.100	51.785	20,000
2024-05-20	58.000	58.800	58.000	58.700	51.434	18,000
2024-05-17	57.500	58.600	56.700	58.000	50.821	24,000
2024-05-16	56.300	57.200	56.300	57.000	49.945	12,000
2024-05-15	56.300	56.300	56.300	56.300	49.331	8,000
2024-05-14	56.400	56.900	55.700	56.400	49.419	31,000
2024-05-13	54.500	56.500	53.900	55.300	48.455	18,000
2024-05-10	54.000	54.100	53.900	53.900	47.228	19,000
2024-05-09	54.400	54.800	54.400	54.800	48.017	8,000
2024-05-08	54.900	54.900	54.000	54.800	48.017	16,000

← NewerPage 10 of 21 · 1,220 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.