JDV Control Valves Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	51.800	51.800	50.500	50.600	46.485	10,000
2025-02-03	50.500	50.700	50.500	50.500	46.393	5,000
2025-01-22	50.600	51.400	50.000	51.300	47.128	15,000
2025-01-21	50.200	50.700	49.700	50.600	46.485	16,000
2025-01-20	50.600	50.600	50.100	50.500	46.393	8,000
2025-01-17	52.300	52.300	50.500	51.300	47.128	14,000
2025-01-16	52.700	52.700	49.500	51.000	46.852	40,000
2025-01-15	50.300	50.300	47.650	50.300	46.209	39,000
2025-01-14	48.050	48.600	48.000	48.600	44.647	21,000
2025-01-13	48.000	48.350	48.000	48.000	44.096	31,000
2025-01-10	50.500	50.500	48.800	48.800	44.831	10,000
2025-01-09	49.850	49.900	49.000	49.000	45.015	7,000
2025-01-08	49.000	49.000	48.800	49.000	45.015	16,000
2025-01-07	49.550	50.000	49.000	49.000	45.015	29,000
2025-01-06	50.900	50.900	49.000	49.800	45.750	47,000
2025-01-03	49.050	50.000	49.050	49.650	45.612	16,000
2025-01-02	50.000	50.200	48.850	48.850	44.877	8,000
2024-12-31	50.000	50.400	49.800	50.400	46.301	15,000
2024-12-30	50.100	50.900	49.200	49.200	45.199	20,000
2024-12-27	50.100	51.700	50.100	51.400	47.220	27,000
2024-12-26	51.700	51.700	49.900	49.900	45.842	1,000
2024-12-25	50.300	51.300	49.600	49.600	45.566	7,000
2024-12-24	50.500	51.500	49.500	49.500	45.474	25,000
2024-12-23	51.700	51.700	49.500	49.500	45.474	1,000
2024-12-20	51.900	51.900	49.850	49.850	45.796	27,000
2024-12-19	52.500	52.500	50.000	50.900	46.760	33,000
2024-12-18	52.500	52.500	50.600	51.100	46.944	17,000
2024-12-17	50.800	51.500	50.600	51.300	47.128	19,000
2024-12-16	51.800	53.000	50.400	52.200	47.955	18,000
2024-12-13	52.000	52.000	51.900	51.900	47.679	4,000
2024-12-12	51.800	52.400	51.800	52.100	47.863	4,000
2024-12-11	51.000	52.600	51.000	51.900	47.679	30,000
2024-12-10	51.800	52.900	50.500	50.500	46.393	13,000
2024-12-09	53.400	53.700	53.300	53.300	48.965	5,000
2024-12-06	52.400	52.900	51.500	52.900	48.598	19,000
2024-12-05	52.400	52.400	51.000	51.000	46.852	1,000
2024-12-04	53.900	53.900	51.200	51.200	47.036	42,000
2024-12-03	53.900	53.900	52.500	52.500	48.230	7,000
2024-12-02	52.700	52.900	52.000	52.700	48.414	6,000
2024-11-29	52.300	52.900	52.000	52.700	48.414	5,000
2024-11-28	51.800	52.700	51.800	52.700	48.414	2,000
2024-11-27	54.400	54.400	52.600	52.900	48.598	7,000
2024-11-26	51.800	54.600	51.800	52.800	48.506	35,000
2024-11-25	52.700	52.700	50.200	51.800	47.587	10,000
2024-11-22	51.800	51.800	50.800	51.400	47.220	19,000
2024-11-21	50.200	50.900	50.200	50.900	46.760	14,000
2024-11-20	49.500	50.700	49.500	50.700	46.577	10,000
2024-11-19	50.800	50.800	50.000	50.700	46.577	4,000
2024-11-18	50.700	50.800	50.600	50.800	46.669	10,000
2024-11-15	51.400	51.400	49.650	50.400	46.301	4,000
2024-11-14	50.900	50.900	49.050	50.900	46.760	20,000
2024-11-13	49.500	50.000	49.500	50.000	45.934	11,000
2024-11-12	50.100	50.100	48.850	49.500	45.474	10,000
2024-11-11	48.800	49.850	48.800	49.700	45.658	9,000
2024-11-08	49.700	49.700	49.150	49.150	45.153	2,000
2024-11-07	49.050	49.050	49.000	49.000	45.015	2,000
2024-11-06	49.050	49.050	49.000	49.050	45.061	9,000
2024-11-05	49.900	49.900	49.250	49.250	45.245	8,000
2024-11-04	49.250	49.950	49.100	49.750	45.704	11,000
2024-11-01	49.500	50.000	49.250	49.250	45.245	14,000

← NewerPage 8 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.