JDV Control Valves Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	49.500	50.000	49.250	49.250	45.245	14,000
2024-10-30	49.650	49.650	49.100	49.600	45.566	11,000
2024-10-29	50.500	50.500	49.650	49.650	45.612	6,000
2024-10-28	49.800	49.800	49.700	49.700	45.658	12,000
2024-10-25	49.950	49.950	49.650	49.650	45.612	8,000
2024-10-24	51.300	51.300	49.800	49.800	45.750	6,000
2024-10-23	50.500	51.300	49.700	50.500	46.393	11,000
2024-10-22	50.700	50.700	50.700	50.700	46.577	1,000
2024-10-21	49.850	50.000	49.600	50.000	45.934	6,000
2024-10-18	50.600	50.600	49.900	49.900	45.842	4,000
2024-10-17	50.900	50.900	50.900	50.900	46.760	0
2024-10-16	49.750	50.900	49.750	50.900	46.760	3,000
2024-10-15	52.200	52.200	49.000	49.650	45.612	20,000
2024-10-14	50.800	51.700	50.800	51.700	47.495	2,000
2024-10-11	50.500	52.300	50.100	52.300	48.047	20,000
2024-10-09	50.100	50.700	50.100	50.700	46.577	5,000
2024-10-08	51.200	51.200	51.200	51.200	47.036	0
2024-10-07	51.400	51.400	50.400	51.200	47.036	6,000
2024-10-04	50.900	51.900	50.400	51.700	47.495	28,000
2024-10-01	51.400	51.400	51.400	51.400	47.220	1,000
2024-09-30	50.400	50.900	50.400	50.400	46.301	23,000
2024-09-27	50.300	50.500	49.950	50.400	46.301	25,000
2024-09-26	51.400	51.400	50.300	50.300	46.209	10,000
2024-09-25	50.500	50.500	50.500	50.500	46.393	2,000
2024-09-24	51.400	51.400	51.400	51.400	47.220	0
2024-09-23	51.500	51.500	51.400	51.400	47.220	2,000
2024-09-20	50.800	50.800	50.000	50.000	45.934	9,000
2024-09-19	50.500	51.600	50.500	50.900	46.760	3,000
2024-09-18	51.300	51.300	51.300	51.300	47.128	1,000
2024-09-16	49.650	50.900	49.650	50.900	46.760	61,000
2024-09-13	50.400	50.500	50.400	50.500	46.393	2,000
2024-09-12	50.000	50.600	49.700	50.000	45.934	10,000
2024-09-11	51.600	51.600	51.600	51.600	47.403	1,000
2024-09-10	50.900	51.000	50.700	50.700	46.577	5,000
2024-09-09	49.500	50.900	49.150	50.900	46.760	6,000
2024-09-06	50.300	50.300	50.300	50.300	46.209	1,000
2024-09-05	49.600	49.600	49.600	49.600	45.566	0
2024-09-04	50.000	51.400	49.600	49.600	45.566	5,000
2024-09-03	51.500	51.500	51.500	51.500	47.312	1,000
2024-09-02	51.400	51.400	50.900	50.900	46.760	2,000
2024-08-30	50.600	51.600	50.600	51.600	47.403	2,000
2024-08-29	50.900	51.000	50.800	51.000	46.852	4,000
2024-08-28	50.700	50.700	50.700	50.700	46.577	1,000
2024-08-27	50.200	50.200	50.200	50.200	46.117	1,000
2024-08-26	50.900	51.700	50.300	50.300	46.209	12,000
2024-08-23	49.000	49.600	49.000	49.600	45.566	3,000
2024-08-22	49.800	49.800	49.500	49.500	45.474	5,000
2024-08-21	49.000	49.450	49.000	49.450	45.428	3,000
2024-08-20	50.000	50.000	49.450	49.450	45.428	8,000
2024-08-19	50.200	50.200	50.200	50.200	46.117	1,000
2024-08-16	49.450	49.450	49.400	49.450	45.428	5,000
2024-08-15	48.800	48.800	48.800	48.800	44.831	0
2024-08-14	48.550	48.800	48.550	48.800	44.831	7,000
2024-08-13	48.000	49.200	48.000	48.550	44.602	5,000
2024-08-12	47.850	49.100	47.850	49.100	45.107	5,000
2024-08-09	49.650	49.650	49.650	49.650	45.612	1,000
2024-08-08	48.000	48.900	48.000	48.900	44.923	4,000
2024-08-07	49.800	49.800	48.150	49.300	45.291	18,000
2024-08-06	45.800	48.950	44.400	47.600	43.729	21,000
2024-08-05	49.150	52.400	49.000	49.200	45.199	25,000

← NewerPage 9 of 21 · 1,220 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.