JDV Control Valves Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	40.100	40.750	40.050	40.200	40.200	52,061
2026-07-22	38.700	39.750	38.500	39.750	39.750	7,000
2026-07-21	39.750	39.750	39.750	39.750	39.750	5,000
2026-07-20	39.650	39.650	39.000	39.400	39.400	9,000
2026-07-17	38.100	39.650	37.900	39.650	39.650	9,000
2026-07-16	39.100	39.400	39.000	39.100	39.100	11,000
2026-07-15	38.950	39.500	38.300	39.100	39.100	8,000
2026-07-14	38.950	39.000	37.600	39.000	39.000	54,000
2026-07-13	39.500	39.500	38.750	38.750	38.750	31,000
2026-07-10	40.150	40.150	40.150	40.150	38.150	0
2026-07-09	40.050	40.150	40.050	40.150	38.150	4,074
2026-07-08	39.850	40.500	39.850	40.500	38.483	10,040
2026-07-07	40.400	40.500	40.050	40.500	38.483	55,000
2026-07-06	41.050	41.050	40.600	40.700	38.673	43,000
2026-07-03	40.550	41.450	40.500	41.300	39.243	64,000
2026-07-02	40.500	41.000	40.450	40.550	38.530	69,090
2026-07-01	41.450	41.450	40.500	40.500	38.483	50,000
2026-06-30	40.600	41.500	40.600	41.000	38.958	44,000
2026-06-29	43.250	43.250	40.700	40.700	38.673	108,000
2026-06-26	40.700	44.400	40.100	44.400	42.188	25,000
2026-06-25	40.950	41.000	40.000	40.700	38.673	42,000
2026-06-24	40.300	40.650	40.000	40.200	38.198	29,000
2026-06-23	41.500	42.000	40.250	40.250	38.245	44,010
2026-06-22	41.500	42.500	40.500	41.000	38.958	94,000
2026-06-18	40.500	41.450	40.000	40.500	38.483	89,000
2026-06-17	40.000	42.500	39.750	39.900	37.913	120,000
2026-06-16	40.050	40.100	39.900	39.900	37.913	40,100
2026-06-15	39.950	40.400	39.700	39.900	37.913	67,300
2026-06-12	41.000	41.000	39.250	39.250	37.295	103,297
2026-06-11	39.800	41.000	39.800	41.000	38.958	11,000
2026-06-10	40.250	40.250	39.800	40.250	38.245	18,000
2026-06-09	40.500	41.500	39.850	40.500	38.483	59,000
2026-06-08	41.350	41.350	40.100	40.500	38.483	19,001
2026-06-05	40.750	42.000	40.650	41.800	39.718	17,000
2026-06-04	41.000	41.100	40.900	40.900	38.863	18,000
2026-06-03	40.800	41.900	40.800	41.000	38.958	32,000
2026-06-02	40.800	41.000	40.650	40.800	38.768	20,013
2026-06-01	41.000	41.200	40.800	40.900	38.863	39,050
2026-05-29	42.750	42.750	41.000	41.800	39.718	45,500
2026-05-28	43.350	43.600	41.650	42.400	40.288	29,000
2026-05-27	44.150	44.150	41.650	41.900	39.813	21,000
2026-05-26	42.150	45.000	42.150	42.700	40.573	21,000
2026-05-25	46.100	46.100	43.200	43.500	41.333	45,001
2026-05-22	42.800	43.400	42.200	43.400	41.238	48,000
2026-05-21	42.550	42.800	42.550	42.800	40.668	6,000
2026-05-20	41.000	42.500	41.000	42.500	40.383	19,000
2026-05-19	43.500	43.500	41.100	41.500	39.433	25,001
2026-05-18	43.000	43.500	43.000	43.500	41.333	12,000
2026-05-15	45.050	45.050	44.000	44.000	41.808	32,000
2026-05-14	46.500	46.500	45.000	45.000	42.758	3,080
2026-05-13	43.650	46.200	43.650	45.500	43.234	14,000
2026-05-12	46.000	46.050	45.650	45.650	43.376	22,000
2026-05-11	46.750	46.750	46.000	46.050	43.756	12,000
2026-05-08	46.350	46.350	46.250	46.250	43.946	7,000
2026-05-07	46.000	47.500	46.000	46.500	44.184	29,040
2026-05-06	47.000	47.450	46.100	47.450	45.086	18,000
2026-05-05	46.550	47.000	46.550	46.950	44.611	6,050
2026-05-04	46.250	46.550	45.850	46.550	44.231	16,000
2026-04-30	46.600	46.600	46.150	46.150	43.851	14,000
2026-04-29	46.650	46.650	46.500	46.500	44.184	8,000

← NewerPage 2 of 5 · 244 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.