JDV Control Valves Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	55.300	56.900	55.300	55.900	53.115	29,030
2025-10-22	56.100	56.700	56.000	56.700	53.876	13,052
2025-10-21	56.300	56.300	56.300	56.300	53.496	5,000
2025-10-20	56.400	57.000	56.000	56.100	53.306	17,002
2025-10-17	59.300	59.300	56.000	56.000	53.211	13,000
2025-10-16	56.600	56.900	56.600	56.700	53.876	6,000
2025-10-15	55.700	58.300	55.500	58.000	55.111	41,000
2025-10-14	56.100	57.100	55.800	55.800	53.020	25,000
2025-10-13	56.300	58.000	56.300	57.200	54.351	24,000
2025-10-09	59.500	59.500	57.600	58.600	55.681	11,024
2025-10-08	58.100	58.100	56.300	57.500	54.636	6,000
2025-10-07	58.100	58.100	58.100	58.100	55.206	3,000
2025-10-03	58.600	58.600	58.600	58.600	55.681	1,000
2025-10-02	58.200	58.500	57.900	58.500	55.586	18,000
2025-10-01	59.200	59.200	58.000	58.100	55.206	39,000
2025-09-30	59.400	59.400	59.400	59.400	56.441	1,000
2025-09-29	58.100	58.100	58.100	58.100	55.206	0
2025-09-26	59.100	59.100	58.000	58.100	55.206	20,000
2025-09-25	59.100	59.500	59.000	59.200	56.251	13,000
2025-09-24	59.100	59.300	59.000	59.300	56.346	7,000
2025-09-23	60.400	60.500	59.500	59.600	56.631	52,000
2025-09-22	61.000	62.000	60.800	60.800	57.771	10,000
2025-09-19	61.000	61.500	61.000	61.000	57.961	28,000
2025-09-18	61.100	61.500	60.000	61.000	57.961	32,000
2025-09-17	61.700	62.000	60.600	61.600	58.532	47,000
2025-09-16	61.200	62.200	61.200	62.100	59.007	7,000
2025-09-15	62.400	62.500	61.600	62.100	59.007	16,000
2025-09-12	62.500	62.600	61.600	61.600	58.532	39,009
2025-09-11	65.400	65.400	61.700	62.500	59.387	123,000
2025-09-10	62.900	66.400	62.100	66.200	62.902	112,000
2025-09-09	62.700	63.500	62.500	62.900	59.767	30,000
2025-09-08	64.100	64.100	62.900	63.500	60.337	35,000
2025-09-05	62.300	64.500	61.600	64.500	61.287	100,000
2025-09-04	63.000	63.600	63.000	63.500	60.337	23,009
2025-09-03	62.700	63.100	62.700	63.000	59.862	36,010
2025-09-02	63.800	63.800	62.000	62.600	59.482	43,000
2025-09-01	62.200	64.800	62.200	63.800	60.622	140,002
2025-08-29	60.700	62.700	60.500	62.000	58.912	86,002
2025-08-28	60.100	60.600	60.000	60.300	57.296	15,000
2025-08-27	60.300	61.300	60.200	60.200	57.201	26,000
2025-08-26	60.000	60.600	60.000	60.200	57.201	9,000
2025-08-25	61.000	61.000	59.800	60.200	57.201	17,000
2025-08-22	60.800	61.500	60.000	61.500	58.437	16,000
2025-08-21	60.700	61.700	60.400	61.200	58.151	36,000
2025-08-20	62.700	62.700	60.000	60.600	57.581	69,000
2025-08-19	65.200	65.200	62.000	62.900	59.767	75,000
2025-08-18	65.400	65.700	64.100	64.400	61.192	66,160
2025-08-15	65.900	66.900	64.800	65.400	62.142	169,000
2025-08-14	65.500	65.900	64.900	65.700	62.427	109,067
2025-08-13	63.800	67.000	63.800	65.500	62.237	145,000
2025-08-12	65.400	65.400	64.300	64.300	61.097	60,000
2025-08-11	65.300	65.400	62.500	65.200	61.952	103,000
2025-08-08	66.800	67.000	65.100	65.400	62.142	247,000
2025-08-07	60.800	64.800	60.800	63.000	59.862	286,103
2025-08-06	59.200	61.200	59.100	60.400	57.391	49,000
2025-08-05	60.500	60.500	59.200	60.000	57.011	48,000
2025-08-04	59.700	60.500	59.300	60.500	57.486	53,000
2025-08-01	59.300	59.300	59.300	59.300	56.346	0
2025-07-31	59.400	59.900	58.700	59.300	56.346	18,000
2025-07-30	59.700	59.700	59.700	59.700	56.726	0

← NewerPage 5 of 21 · 1,219 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.