JDV Control Valves Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	53.100	53.100	53.100	53.100	42.298	0
2022-05-13	52.400	53.100	52.400	53.100	42.298	15,135
2022-05-12	52.400	52.400	52.400	52.400	41.740	1,000
2022-05-11	50.000	52.000	50.000	52.000	41.421	5,000
2022-05-10	52.900	52.900	52.900	52.900	42.138	0
2022-05-09	52.900	52.900	52.900	52.900	42.138	0
2022-05-06	52.900	52.900	52.900	52.900	42.138	0
2022-05-05	52.900	52.900	52.900	52.900	42.138	1
2022-05-04	51.600	51.600	51.600	51.600	41.103	0
2022-05-03	51.600	51.600	51.600	51.600	41.103	0
2022-04-29	51.600	51.600	51.600	51.600	41.103	400
2022-04-28	51.500	51.500	51.500	51.500	41.023	0
2022-04-27	52.100	52.100	51.500	51.500	41.023	2,000
2022-04-26	52.000	52.000	52.000	52.000	41.421	0
2022-04-25	53.500	53.500	52.000	52.000	41.421	600
2022-04-22	53.500	53.500	53.500	53.500	42.616	1,000
2022-04-21	53.500	53.500	53.500	53.500	42.616	1,002
2022-04-20	52.600	52.600	52.600	52.600	41.899	0
2022-04-19	52.600	52.600	52.600	52.600	41.899	0
2022-04-18	52.500	52.600	52.500	52.600	41.899	6,000
2022-04-15	51.800	51.800	51.800	51.800	41.262	0
2022-04-14	51.800	51.800	51.800	51.800	41.262	0
2022-04-13	51.800	51.800	51.800	51.800	41.262	0
2022-04-12	51.800	51.800	51.800	51.800	41.262	0
2022-04-11	51.800	51.800	51.800	51.800	41.262	0
2022-04-08	52.500	52.500	51.800	51.800	41.262	8,000
2022-04-07	52.000	52.000	52.000	52.000	41.421	0
2022-04-06	52.000	52.000	52.000	52.000	41.421	0
2022-04-01	52.000	52.000	52.000	52.000	41.421	1,000
2022-03-31	51.400	51.400	51.400	51.400	40.943	0
2022-03-30	51.400	51.400	51.400	51.400	40.943	1,000
2022-03-29	51.400	51.400	51.400	51.400	40.943	0
2022-03-28	51.400	51.400	51.400	51.400	40.943	368
2022-03-25	51.400	51.400	51.100	51.100	40.704	1,425
2022-03-24	51.400	51.400	51.400	51.400	40.943	0
2022-03-23	51.400	51.400	51.400	51.400	40.943	0
2022-03-22	51.400	51.400	51.400	51.400	40.943	168
2022-03-21	51.400	51.400	51.400	51.400	40.943	0
2022-03-18	51.400	51.400	51.400	51.400	40.943	0
2022-03-17	50.800	51.400	50.800	51.400	40.943	4,000
2022-03-16	51.200	51.700	51.000	51.500	41.023	17,000
2022-03-15	51.800	52.000	51.600	52.000	41.421	9,016
2022-03-14	52.300	52.300	52.300	52.300	41.660	0
2022-03-11	52.500	52.500	52.300	52.300	41.660	4,000
2022-03-10	52.300	52.500	52.300	52.500	41.820	1,550
2022-03-09	52.100	52.500	52.100	52.500	41.820	2,000
2022-03-08	52.300	52.500	52.300	52.500	41.820	1,382
2022-03-07	52.100	52.500	52.100	52.500	41.820	3,000
2022-03-04	52.900	52.900	52.700	52.900	42.138	4,000
2022-03-03	52.900	52.900	52.500	52.500	41.820	2,000
2022-03-02	52.500	52.500	52.500	52.500	41.820	0
2022-03-01	52.000	52.900	52.000	52.500	41.820	4,000
2022-02-25	52.100	53.000	52.000	53.000	42.218	11,000
2022-02-24	52.000	53.000	52.000	53.000	42.218	8,000
2022-02-23	53.000	53.000	53.000	53.000	42.218	0
2022-02-22	52.700	53.000	52.700	53.000	42.218	6,000
2022-02-21	53.700	53.700	53.700	53.700	42.776	0
2022-02-18	53.700	53.700	53.700	53.700	42.776	3,000
2022-02-17	53.500	54.000	53.000	53.500	42.616	12,000
2022-02-16	53.500	54.000	53.000	54.000	43.014	2,400

← NewerPage 19 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.