JDV Control Valves Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	46.300	46.500	46.150	46.500	44.184	19,000
2026-04-27	46.300	46.800	46.100	46.250	43.946	30,000
2026-04-24	46.200	46.250	46.100	46.100	43.804	17,000
2026-04-23	47.200	47.200	46.050	46.050	43.756	25,000
2026-04-22	46.200	48.800	45.900	48.000	45.609	39,000
2026-04-21	46.800	46.900	46.200	46.200	43.899	17,000
2026-04-20	46.850	47.200	46.850	46.850	44.516	16,000
2026-04-17	46.600	46.850	46.600	46.850	44.516	6,000
2026-04-16	46.000	48.200	46.000	47.150	44.801	26,000
2026-04-15	46.600	46.850	46.600	46.850	44.516	2,000
2026-04-14	46.500	46.500	46.500	46.500	44.184	11,000
2026-04-13	44.900	46.500	44.900	46.500	44.184	6,000
2026-04-10	45.500	46.000	45.250	45.500	43.234	16,004
2026-04-09	48.300	48.300	44.800	47.200	44.849	27,000
2026-04-08	43.950	47.600	42.000	46.100	43.804	77,000
2026-04-07	44.050	45.550	43.850	43.850	41.666	24,000
2026-04-02	45.000	45.200	44.000	44.700	42.473	50,000
2026-04-01	45.000	45.850	44.700	45.000	42.758	48,000
2026-03-31	45.350	45.950	44.600	44.600	42.378	29,045
2026-03-30	46.500	46.800	45.800	46.400	44.089	68,000
2026-03-27	46.650	46.650	46.650	46.650	44.326	0
2026-03-26	47.150	47.500	46.650	46.650	44.326	218,556
2026-03-25	47.950	48.000	47.950	48.000	45.609	6,000
2026-03-24	48.100	48.100	46.850	47.900	45.514	33,000
2026-03-23	47.500	49.600	47.150	48.100	45.704	25,000
2026-03-20	47.600	47.700	46.600	47.700	45.324	6,003
2026-03-19	46.600	48.300	46.250	46.800	44.469	17,010
2026-03-18	47.350	47.700	46.600	46.600	44.279	10,020
2026-03-17	49.000	49.000	49.000	49.000	46.559	1,000
2026-03-16	47.800	47.800	47.250	47.250	44.896	3,000
2026-03-13	46.200	47.300	46.200	47.300	44.944	25,000
2026-03-12	50.600	50.600	50.600	50.600	48.080	0
2026-03-11	47.250	50.600	47.250	50.600	48.080	3,000
2026-03-10	47.950	47.950	47.250	47.250	44.896	5,000
2026-03-09	48.800	48.800	46.600	48.000	45.609	7,000
2026-03-06	50.700	50.700	46.900	48.800	46.369	10,000
2026-03-05	47.000	47.000	47.000	47.000	44.659	1,000
2026-03-04	46.350	47.500	46.000	47.000	44.659	19,000
2026-03-03	48.000	48.000	46.400	47.100	44.754	24,000
2026-03-02	48.500	48.500	47.750	47.750	45.371	4,000
2026-02-26	48.500	48.500	48.500	48.500	46.084	3,000
2026-02-25	48.000	48.500	47.000	48.500	46.084	18,000
2026-02-24	48.900	48.900	46.200	47.300	44.944	19,000
2026-02-23	50.700	50.700	48.900	48.900	46.464	9,000
2026-02-11	48.400	49.250	48.150	48.150	45.752	9,000
2026-02-10	48.300	49.300	48.200	49.300	46.844	3,000
2026-02-09	48.100	49.200	48.100	49.100	46.654	6,002
2026-02-06	49.250	49.250	49.000	49.200	46.749	5,000
2026-02-05	49.000	49.600	49.000	49.200	46.749	4,000
2026-02-04	49.250	49.250	49.250	49.250	46.797	0
2026-02-03	49.000	49.250	49.000	49.250	46.797	3,000
2026-02-02	49.500	49.500	49.200	49.200	46.749	3,001
2026-01-30	50.300	50.300	49.000	49.500	47.034	28,000
2026-01-29	49.600	50.200	49.150	50.000	47.509	21,000
2026-01-28	50.600	50.600	50.000	50.300	47.794	14,056
2026-01-27	50.400	50.400	50.000	50.300	47.794	19,000
2026-01-26	51.900	53.500	50.700	50.700	48.175	73,045
2026-01-23	50.800	50.800	50.400	50.400	47.889	17,185
2026-01-22	50.500	50.700	50.400	50.500	47.984	24,009
2026-01-21	50.300	50.900	50.300	50.600	48.080	76,343

← NewerPage 3 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.