JDV Control Valves Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	54.900	54.900	54.600	54.600	47.842	5,000
2024-05-06	55.000	55.400	54.700	55.100	48.280	28,000
2024-05-03	54.700	54.700	54.500	54.700	47.929	8,000
2024-05-02	54.900	54.900	54.900	54.900	48.104	1,000
2024-04-30	54.300	54.400	54.200	54.400	47.666	7,000
2024-04-29	54.300	54.500	54.200	54.300	47.579	16,000
2024-04-26	53.900	54.100	53.800	54.100	47.403	52,000
2024-04-25	54.300	54.300	53.900	54.000	47.316	27,000
2024-04-24	54.200	54.200	54.200	54.200	47.491	2,000
2024-04-23	54.700	54.700	54.500	54.500	47.754	3,000
2024-04-22	54.600	54.600	53.500	53.500	46.878	24,000
2024-04-19	54.200	54.900	54.000	54.000	47.316	11,000
2024-04-18	54.400	54.400	54.100	54.400	47.666	20,000
2024-04-17	54.600	54.900	54.000	54.000	47.316	21,000
2024-04-16	55.200	55.200	54.000	54.500	47.754	33,000
2024-04-15	56.200	56.200	55.400	55.500	48.630	4,000
2024-04-12	56.000	56.000	55.600	55.600	48.718	27,000
2024-04-11	57.000	57.000	56.200	56.200	49.244	25,000
2024-04-10	58.000	58.000	57.700	57.700	50.558	4,000
2024-04-09	58.300	58.400	58.200	58.200	50.996	5,000
2024-04-08	57.700	58.300	57.700	58.300	51.084	25,000
2024-04-03	57.900	58.000	56.800	57.000	49.945	9,000
2024-04-02	57.900	57.900	57.000	57.800	50.646	11,000
2024-04-01	58.900	58.900	57.300	58.200	50.996	13,000
2024-03-29	58.400	58.400	57.600	57.800	50.646	4,000
2024-03-28	56.700	56.700	56.700	56.700	49.682	6,000
2024-03-27	56.200	56.600	56.200	56.600	49.594	8,000
2024-03-26	57.100	57.300	56.200	56.200	49.244	20,000
2024-03-25	57.500	57.500	57.500	57.500	50.383	0
2024-03-22	57.100	57.500	57.000	57.500	50.383	9,000
2024-03-21	57.700	57.800	57.200	57.800	50.646	16,000
2024-03-20	57.000	57.400	56.200	57.000	49.945	20,000
2024-03-19	56.100	57.000	56.000	57.000	49.945	9,000
2024-03-18	55.100	55.100	55.100	55.100	48.280	0
2024-03-15	55.700	55.700	55.000	55.100	48.280	8,000
2024-03-14	55.200	56.600	54.700	55.200	48.367	18,000
2024-03-13	55.600	55.600	54.800	55.200	48.367	42,000
2024-03-12	55.800	55.900	55.800	55.900	48.981	4,000
2024-03-11	56.300	56.300	55.000	56.200	49.244	66,000
2024-03-08	57.400	57.400	56.200	56.600	49.594	29,000
2024-03-07	57.700	57.700	57.400	57.500	50.383	43,000
2024-03-06	57.800	57.900	57.800	57.900	50.733	13,000
2024-03-05	58.500	58.500	57.800	57.900	50.733	34,000
2024-03-04	57.600	59.300	57.600	58.500	51.259	40,000
2024-03-01	57.600	57.600	57.500	57.600	50.470	20,000
2024-02-29	57.800	57.800	57.600	57.600	50.470	15,000
2024-02-27	58.100	58.100	57.800	57.800	50.646	13,000
2024-02-26	57.800	58.100	57.800	57.800	50.646	6,000
2024-02-23	57.800	58.000	57.600	57.600	50.470	20,000
2024-02-22	58.700	58.700	57.800	58.100	50.908	20,000
2024-02-21	60.000	60.000	59.000	59.000	51.697	10,000
2024-02-20	58.900	60.400	58.700	60.200	52.748	11,000
2024-02-19	58.000	58.700	57.700	58.700	51.434	22,000
2024-02-16	60.100	60.100	58.300	58.300	51.084	24,000
2024-02-15	58.600	58.900	58.000	58.900	51.609	33,000
2024-02-05	62.000	62.000	60.600	60.600	53.099	9,000
2024-02-02	62.300	62.300	60.100	60.400	52.924	18,000
2024-02-01	61.900	61.900	61.900	61.900	54.238	1,000
2024-01-31	61.500	62.300	61.000	62.300	54.588	15,000
2024-01-30	45.300	45.300	45.300	45.300	39.693	0

← NewerPage 11 of 21 · 1,215 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.