JDV Control Valves Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	52.000	53.100	51.500	53.000	48.690	26,000
2025-05-02	53.000	53.300	53.000	53.100	48.782	23,000
2025-04-30	53.100	53.100	53.100	53.100	48.782	1,000
2025-04-29	53.000	53.600	52.900	53.100	48.782	6,000
2025-04-28	52.100	53.400	52.000	53.000	48.690	20,000
2025-04-25	54.200	54.200	51.700	52.100	47.863	57,000
2025-04-24	53.900	53.900	52.200	53.300	48.965	27,000
2025-04-23	51.600	52.900	51.300	52.800	48.506	50,000
2025-04-22	50.900	52.300	50.500	52.300	48.047	16,000
2025-04-21	52.000	52.500	51.500	51.500	47.312	30,000
2025-04-18	50.000	50.700	49.950	49.950	45.888	3,000
2025-04-17	51.500	51.500	49.000	50.700	46.577	9,000
2025-04-16	50.600	51.200	49.050	50.500	46.393	12,000
2025-04-15	48.000	49.150	48.000	49.150	45.153	18,000
2025-04-14	46.700	48.250	46.700	47.500	43.637	16,000
2025-04-11	47.950	47.950	46.400	47.900	44.004	9,000
2025-04-10	47.850	48.200	47.850	48.000	44.096	16,000
2025-04-09	46.600	47.000	43.200	43.950	40.376	96,000
2025-04-08	48.800	49.850	46.000	48.000	44.096	67,000
2025-04-07	48.800	48.850	48.800	48.800	44.831	97,000
2025-04-02	54.200	54.200	54.200	54.200	49.792	1,000
2025-04-01	52.100	53.200	52.100	53.200	48.873	37,000
2025-03-31	51.300	52.900	51.000	52.900	48.598	25,000
2025-03-28	54.000	54.000	54.000	54.000	49.608	0
2025-03-27	54.600	54.600	53.100	54.000	49.608	4,016
2025-03-26	53.900	54.000	53.500	53.900	49.516	16,000
2025-03-25	53.500	53.900	53.500	53.900	49.516	17,003
2025-03-24	54.700	54.700	53.600	54.100	49.700	31,000
2025-03-21	54.000	54.000	52.900	53.900	49.516	10,000
2025-03-20	54.300	54.300	53.500	53.500	49.149	16,000
2025-03-19	54.500	54.500	53.500	53.500	49.149	4,000
2025-03-18	54.000	54.400	53.000	53.900	49.516	14,000
2025-03-17	53.400	53.900	53.400	53.900	49.516	3,000
2025-03-14	53.800	53.800	53.800	53.800	49.425	1,000
2025-03-13	53.700	54.400	53.600	53.800	49.425	8,000
2025-03-12	53.700	53.700	53.000	53.400	49.057	13,000
2025-03-11	51.000	53.900	51.000	53.100	48.782	22,000
2025-03-10	53.300	54.000	53.300	54.000	49.608	11,000
2025-03-07	53.500	53.500	52.500	52.500	48.230	4,000
2025-03-06	53.700	54.400	52.700	52.700	48.414	57,000
2025-03-05	53.800	53.800	52.800	53.800	49.425	24,000
2025-03-04	52.100	53.100	52.100	53.100	48.782	2,010
2025-03-03	54.400	54.400	53.200	53.200	48.873	4,000
2025-02-27	53.500	53.600	52.700	53.400	49.057	20,000
2025-02-26	52.500	53.700	51.900	53.500	49.149	38,000
2025-02-25	52.700	52.800	52.300	52.800	48.506	5,000
2025-02-24	52.400	52.900	51.700	52.900	48.598	7,000
2025-02-21	52.000	52.600	51.900	52.500	48.230	36,000
2025-02-20	53.200	53.400	51.900	52.000	47.771	107,000
2025-02-19	52.700	54.900	51.700	52.900	48.598	36,000
2025-02-18	52.700	52.700	51.900	51.900	47.679	5,000
2025-02-17	51.900	52.100	51.500	52.100	47.863	14,000
2025-02-14	52.500	52.500	52.300	52.500	48.230	8,010
2025-02-13	52.200	53.300	51.500	52.700	48.414	12,000
2025-02-12	50.500	52.500	50.000	52.100	47.863	87,012
2025-02-11	50.100	51.600	50.000	50.900	46.760	15,000
2025-02-10	51.600	51.600	50.200	51.400	47.220	11,000
2025-02-07	50.700	51.000	50.600	50.600	46.485	9,000
2025-02-06	50.900	50.900	50.500	50.500	46.393	19,000
2025-02-05	51.800	52.000	50.600	51.700	47.495	30,000

← NewerPage 7 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.