JDV Control Valves Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	52.300	52.900	49.900	50.900	48.365	98,364
2026-01-19	52.200	52.200	50.900	51.000	48.460	108,000
2026-01-16	53.000	53.000	52.500	52.500	49.885	26,000
2026-01-15	54.300	54.300	52.400	53.100	50.455	28,000
2026-01-14	52.100	54.500	51.800	53.800	51.120	56,000
2026-01-13	52.800	55.000	52.300	52.300	49.695	24,036
2026-01-12	52.000	54.300	51.800	52.200	49.600	120,000
2026-01-09	53.600	53.600	51.000	52.100	49.505	62,109
2026-01-08	54.300	54.300	54.000	54.000	51.310	28,000
2026-01-07	54.800	55.000	54.000	54.700	51.975	29,000
2026-01-06	54.600	54.800	54.600	54.800	52.070	26,000
2026-01-05	54.800	55.500	54.600	54.600	51.880	10,009
2026-01-02	55.200	57.000	54.500	57.000	54.161	15,000
2025-12-31	54.900	56.000	54.800	56.000	53.211	24,000
2025-12-30	55.400	55.400	55.400	55.400	52.640	7,000
2025-12-29	55.400	55.400	55.400	55.400	52.640	0
2025-12-26	54.100	55.400	54.100	55.400	52.640	5,000
2025-12-24	54.600	54.600	53.100	53.800	51.120	4,000
2025-12-23	54.600	54.600	54.600	54.600	51.880	2,016
2025-12-22	56.000	56.000	56.000	56.000	53.211	2,000
2025-12-19	54.400	56.200	54.400	55.200	52.450	3,000
2025-12-18	56.800	56.800	55.700	55.700	52.925	4,000
2025-12-17	55.600	56.500	55.600	56.500	53.686	12,000
2025-12-16	56.800	56.800	55.800	55.800	53.020	7,000
2025-12-15	56.900	57.000	56.900	57.000	54.161	5,000
2025-12-12	56.500	56.500	56.100	56.100	53.306	12,000
2025-12-11	56.400	57.800	56.000	56.200	53.401	27,000
2025-12-10	56.000	56.000	56.000	56.000	53.211	1,000
2025-12-09	54.500	54.500	54.500	54.500	51.785	0
2025-12-08	54.400	54.500	54.400	54.500	51.785	3,000
2025-12-05	56.700	56.700	55.600	55.600	52.830	29,047
2025-12-04	56.500	56.700	56.500	56.700	53.876	19,000
2025-12-03	56.900	56.900	56.800	56.800	53.971	7,000
2025-12-02	56.000	56.900	56.000	56.900	54.066	5,000
2025-12-01	57.300	57.300	57.300	57.300	54.446	1,000
2025-11-28	57.800	57.800	57.000	57.100	54.256	6,000
2025-11-27	56.300	57.600	56.300	56.400	53.591	11,292
2025-11-26	57.900	57.900	56.500	56.500	53.686	3,000
2025-11-25	56.900	57.000	56.500	56.500	53.686	7,000
2025-11-24	57.000	57.000	56.000	56.000	53.211	4,011
2025-11-21	56.400	56.900	56.000	56.900	54.066	10,000
2025-11-20	58.000	58.300	58.000	58.300	55.396	6,000
2025-11-19	58.000	58.000	56.200	56.200	53.401	8,000
2025-11-18	55.500	57.400	55.400	56.500	53.686	32,000
2025-11-17	56.900	56.900	56.900	56.900	54.066	1,000
2025-11-14	56.900	57.000	56.200	56.200	53.401	17,000
2025-11-13	57.600	57.700	57.600	57.700	54.826	6,000
2025-11-12	57.800	57.800	57.800	57.800	54.921	1,000
2025-11-11	58.400	58.400	57.400	57.800	54.921	48,099
2025-11-10	58.500	58.500	58.500	58.500	55.586	4,000
2025-11-07	58.400	58.700	58.400	58.500	55.586	22,026
2025-11-06	57.300	59.700	55.400	58.500	55.586	87,000
2025-11-05	55.800	55.800	55.800	55.800	53.020	18,000
2025-11-04	56.700	57.300	55.700	56.100	53.306	21,000
2025-11-03	56.300	56.300	56.000	56.000	53.211	15,010
2025-10-31	56.300	56.300	55.900	56.300	53.496	4,000
2025-10-30	55.700	56.600	53.300	56.100	53.306	68,000
2025-10-29	55.700	55.700	55.700	55.700	52.925	1,000
2025-10-28	56.300	56.600	56.300	56.300	53.496	14,004
2025-10-27	56.500	56.500	56.000	56.300	53.496	6,000

← NewerPage 4 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.