JDV Control Valves Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	59.800	59.800	59.700	59.700	56.726	3,000
2025-07-28	59.300	60.200	58.700	60.000	57.011	20,000
2025-07-25	60.400	60.400	58.900	59.100	56.156	18,000
2025-07-24	60.900	61.300	59.900	60.200	57.201	23,010
2025-07-23	60.600	60.900	59.900	60.500	57.486	28,000
2025-07-22	60.000	61.000	58.800	59.800	56.821	79,000
2025-07-21	62.100	62.100	60.100	60.500	57.486	47,009
2025-07-18	61.800	63.500	61.600	62.100	59.007	118,100
2025-07-17	60.400	61.700	60.300	61.600	58.532	56,000
2025-07-16	62.200	64.000	59.800	59.800	56.821	139,065
2025-07-15	59.400	61.800	59.300	61.400	58.342	157,035
2025-07-14	58.700	60.000	58.700	59.300	56.346	90,003
2025-07-11	62.500	62.500	60.000	60.300	55.396	140,046
2025-07-10	58.200	60.800	58.200	60.000	55.120	138,015
2025-07-09	56.200	58.000	55.900	57.400	52.732	29,000
2025-07-08	55.600	56.300	54.600	56.300	51.721	26,000
2025-07-07	56.200	56.900	56.100	56.100	51.538	22,000
2025-07-04	56.700	57.700	56.200	56.800	52.181	33,188
2025-07-03	57.100	57.800	57.100	57.200	52.548	10,002
2025-07-02	56.100	57.000	56.100	57.000	52.364	9,200
2025-07-01	58.600	58.600	56.000	56.800	52.181	19,371
2025-06-30	59.300	59.300	57.800	58.700	53.926	13,000
2025-06-27	58.400	58.600	58.000	58.500	53.742	29,000
2025-06-26	56.800	57.800	56.800	57.200	52.548	8,000
2025-06-25	59.900	59.900	56.500	56.800	52.181	71,010
2025-06-24	60.700	60.700	58.400	59.400	54.569	68,000
2025-06-23	56.400	60.700	56.400	59.200	54.385	122,002
2025-06-20	57.000	58.300	56.400	56.900	52.272	55,050
2025-06-19	56.200	56.800	55.600	56.500	51.905	35,000
2025-06-18	54.200	58.700	54.200	56.200	51.629	127,000
2025-06-17	54.300	54.400	53.900	54.200	49.792	27,000
2025-06-16	54.000	54.100	53.000	54.100	49.700	39,000
2025-06-13	52.900	53.200	52.300	52.300	48.047	26,000
2025-06-12	53.500	53.800	52.900	53.300	48.965	40,000
2025-06-11	51.500	53.300	51.300	53.300	48.965	27,300
2025-06-10	51.600	52.600	51.600	52.600	48.322	8,000
2025-06-09	52.700	52.700	52.700	52.700	48.414	2,000
2025-06-06	51.800	52.900	51.600	52.900	48.598	11,000
2025-06-05	53.300	53.300	52.400	52.500	48.230	5,000
2025-06-04	52.300	53.500	51.800	52.400	48.138	24,000
2025-06-03	52.700	52.700	51.000	51.600	47.403	8,000
2025-06-02	51.900	52.000	50.000	51.700	47.495	44,000
2025-05-29	52.900	52.900	52.000	52.000	47.771	14,000
2025-05-28	52.700	52.800	51.200	52.100	47.863	39,000
2025-05-27	52.800	54.000	52.300	52.700	48.414	46,000
2025-05-26	55.400	55.500	52.500	52.800	48.506	116,010
2025-05-23	56.000	57.600	55.300	55.500	50.986	46,000
2025-05-22	57.700	58.500	54.700	55.300	50.803	143,012
2025-05-21	59.200	61.600	58.000	58.700	53.926	200,000
2025-05-20	63.500	63.500	57.800	58.200	53.467	599,003
2025-05-19	52.800	57.800	52.600	57.800	53.099	184,066
2025-05-16	52.100	52.800	52.000	52.600	48.322	13,000
2025-05-15	53.900	53.900	53.100	53.100	48.782	3,000
2025-05-14	53.000	54.000	53.000	54.000	49.608	9,000
2025-05-13	53.000	53.000	53.000	53.000	48.690	5,000
2025-05-12	52.300	52.800	52.300	52.800	48.506	9,000
2025-05-09	52.900	52.900	52.200	52.200	47.955	5,000
2025-05-08	53.700	53.700	52.800	53.200	48.873	6,000
2025-05-07	53.000	53.000	53.000	53.000	48.690	5,000
2025-05-06	53.000	53.100	53.000	53.100	48.782	2,000

← NewerPage 6 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.