JDV Control Valves Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	48.200	48.800	45.500	46.000	38.082	32,091
2022-11-02	49.700	49.700	47.500	47.900	39.655	28,622
2022-11-01	50.900	51.000	49.000	50.100	41.476	80,111
2022-10-31	50.400	50.800	49.400	50.800	42.055	5,710
2022-10-28	50.300	51.000	50.000	50.000	41.393	31,980
2022-10-27	52.700	52.700	52.700	52.700	43.628	20
2022-10-26	52.500	52.700	50.500	52.700	43.628	13,439
2022-10-25	52.400	52.900	50.600	52.900	43.794	6,250
2022-10-24	50.900	51.900	50.900	51.900	42.966	7,110
2022-10-21	50.300	50.800	50.200	50.500	41.807	80,695
2022-10-20	53.800	53.800	49.000	51.500	42.635	108,410
2022-10-19	54.000	58.300	53.400	55.800	46.195	134,953
2022-10-18	52.900	53.000	52.000	53.000	43.877	9,100
2022-10-17	51.300	52.900	51.000	52.600	43.546	12,000
2022-10-14	51.900	53.000	51.500	53.000	43.877	17,000
2022-10-13	51.900	51.900	51.500	51.500	42.635	5,010
2022-10-12	52.300	52.300	51.000	51.900	42.966	11,121
2022-10-11	55.000	55.000	52.300	54.500	45.119	10,161
2022-10-07	57.400	57.400	57.400	57.400	47.519	1,000
2022-10-06	57.200	57.700	57.100	57.100	47.271	7,000
2022-10-05	58.900	58.900	58.000	58.000	48.016	26
2022-10-04	58.900	58.900	58.900	58.900	48.761	0
2022-10-03	58.900	58.900	58.900	58.900	48.761	0
2022-09-30	58.900	58.900	58.900	58.900	48.761	101
2022-09-29	57.500	58.900	57.500	58.900	48.761	9,100
2022-09-28	56.000	57.500	56.000	57.500	47.602	8,000
2022-09-27	56.000	56.000	56.000	56.000	46.360	0
2022-09-26	55.000	56.000	55.000	56.000	46.360	7,000
2022-09-23	55.800	56.500	55.800	55.800	46.195	6,100
2022-09-22	58.100	58.100	58.100	58.100	48.099	0
2022-09-21	58.100	58.100	58.100	58.100	48.099	0
2022-09-20	58.100	58.100	58.100	58.100	48.099	0
2022-09-19	58.100	58.100	58.100	58.100	48.099	0
2022-09-16	58.400	59.000	58.100	58.100	48.099	28,500
2022-09-15	57.500	62.000	57.500	60.400	50.003	93,401
2022-09-14	55.900	55.900	52.000	55.000	45.532	61,874
2022-09-13	63.500	63.500	56.000	56.000	46.360	112,398
2022-09-12	55.000	59.000	55.000	59.000	48.844	58,004
2022-09-08	53.800	54.600	53.800	54.600	45.201	11,001
2022-09-07	53.800	53.800	53.800	53.800	44.539	0
2022-09-06	53.800	53.800	53.800	53.800	44.539	0
2022-09-05	53.800	53.800	53.800	53.800	44.539	0
2022-09-02	53.800	53.800	53.800	53.800	44.539	0
2022-09-01	53.800	53.800	53.800	53.800	44.539	0
2022-08-31	53.800	53.800	53.800	53.800	44.539	0
2022-08-30	53.800	53.800	53.800	53.800	44.539	0
2022-08-29	53.800	53.800	53.800	53.800	44.539	0
2022-08-26	53.500	53.800	53.500	53.800	44.539	3,100
2022-08-25	52.900	52.900	52.900	52.900	43.794	0
2022-08-24	52.900	52.900	52.900	52.900	43.794	0
2022-08-23	52.900	52.900	52.900	52.900	43.794	0
2022-08-22	52.900	52.900	52.900	52.900	43.794	3,000
2022-08-19	52.900	52.900	52.900	52.900	43.794	0
2022-08-18	52.900	52.900	52.900	52.900	43.794	0
2022-08-17	52.900	52.900	52.900	52.900	43.794	400
2022-08-16	53.000	53.000	53.000	53.000	43.877	0
2022-08-15	53.000	53.000	53.000	53.000	43.877	3,000
2022-08-12	52.300	52.300	52.300	52.300	43.297	0
2022-08-11	52.300	52.300	52.300	52.300	43.297	0
2022-08-10	52.300	52.300	52.300	52.300	43.297	4

← NewerPage 17 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.