JDV Control Valves Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	52.300	52.300	52.300	52.300	43.297	300
2022-08-08	52.300	52.300	52.300	52.300	43.297	0
2022-08-05	52.300	52.300	52.300	52.300	43.297	300
2022-08-04	53.600	53.600	53.600	53.600	44.373	0
2022-08-03	53.600	53.600	53.600	53.600	44.373	0
2022-08-02	53.600	53.600	53.600	53.600	44.373	0
2022-08-01	53.600	53.600	53.600	53.600	44.373	0
2022-07-29	53.600	53.600	53.600	53.600	44.373	1,100
2022-07-28	52.100	52.100	52.100	52.100	43.132	0
2022-07-27	52.100	52.100	52.100	52.100	43.132	0
2022-07-26	52.100	52.100	52.100	52.100	43.132	0
2022-07-25	52.000	52.100	52.000	52.100	43.132	5,000
2022-07-22	51.000	52.100	51.000	52.100	43.132	7,000
2022-07-21	51.000	51.000	50.500	50.500	41.807	3,000
2022-07-20	51.000	51.000	51.000	51.000	42.221	1,000
2022-07-19	52.900	52.900	52.900	52.900	43.794	0
2022-07-18	52.900	52.900	52.900	52.900	43.794	0
2022-07-15	52.900	52.900	52.900	52.900	43.794	0
2022-07-14	52.900	52.900	52.900	52.900	42.138	0
2022-07-13	52.900	52.900	52.900	52.900	42.138	400
2022-07-12	52.900	52.900	52.900	52.900	42.138	0
2022-07-11	52.900	52.900	52.900	52.900	42.138	5
2022-07-08	51.900	51.900	51.900	51.900	41.342	0
2022-07-07	51.900	51.900	51.900	51.900	41.342	0
2022-07-06	51.900	51.900	51.900	51.900	41.342	0
2022-07-05	51.900	51.900	51.900	51.900	41.342	0
2022-07-04	51.900	51.900	51.900	51.900	41.342	0
2022-07-01	51.900	51.900	51.900	51.900	41.342	0
2022-06-30	51.900	51.900	51.900	51.900	41.342	0
2022-06-29	51.900	51.900	51.900	51.900	41.342	0
2022-06-28	51.900	51.900	51.900	51.900	41.342	0
2022-06-27	51.900	51.900	51.900	51.900	41.342	0
2022-06-24	51.900	51.900	51.900	51.900	41.342	0
2022-06-23	51.900	51.900	51.900	51.900	41.342	0
2022-06-22	51.900	51.900	51.900	51.900	41.342	0
2022-06-21	51.900	51.900	51.900	51.900	41.342	0
2022-06-20	51.900	51.900	51.900	51.900	41.342	1,000
2022-06-17	51.900	51.900	51.900	51.900	41.342	0
2022-06-16	51.900	51.900	51.900	51.900	41.342	0
2022-06-15	51.900	51.900	51.900	51.900	41.342	0
2022-06-14	51.900	51.900	51.900	51.900	41.342	0
2022-06-13	51.900	51.900	51.900	51.900	41.342	0
2022-06-10	51.900	51.900	51.900	51.900	41.342	0
2022-06-09	51.900	51.900	51.900	51.900	41.342	0
2022-06-08	51.900	51.900	51.900	51.900	41.342	0
2022-06-07	51.900	51.900	51.900	51.900	41.342	1,000
2022-06-06	52.000	52.000	52.000	52.000	41.421	0
2022-06-02	52.000	52.000	52.000	52.000	41.421	0
2022-06-01	52.000	52.000	52.000	52.000	41.421	0
2022-05-31	52.000	52.000	52.000	52.000	41.421	0
2022-05-30	52.000	52.000	52.000	52.000	41.421	0
2022-05-27	52.000	52.000	52.000	52.000	41.421	0
2022-05-26	52.000	52.000	52.000	52.000	41.421	0
2022-05-25	52.000	52.000	52.000	52.000	41.421	0
2022-05-24	52.000	52.000	52.000	52.000	41.421	0
2022-05-23	52.000	52.000	52.000	52.000	41.421	0
2022-05-20	52.000	52.000	52.000	52.000	41.421	0
2022-05-19	52.000	52.000	52.000	52.000	41.421	1,000
2022-05-18	53.100	53.100	53.100	53.100	42.298	0
2022-05-17	53.100	53.100	53.100	53.100	42.298	0

← NewerPage 18 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.