JDV Control Valves Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	53.000	53.000	53.000	53.000	42.218	0
2022-02-14	54.200	54.200	53.000	53.000	42.218	2,005
2022-02-11	54.200	54.200	52.000	53.500	42.616	10,776
2022-02-10	52.000	54.000	52.000	54.000	43.014	5,547
2022-02-09	53.300	54.200	53.300	54.200	43.174	5,460
2022-02-08	54.500	54.700	54.500	54.700	43.572	162
2022-02-07	53.300	54.900	53.300	54.900	43.731	6,262
2022-01-26	53.500	55.000	53.400	54.200	43.174	12,499
2022-01-25	53.400	54.000	53.400	53.500	42.616	11,000
2022-01-24	53.600	53.700	53.100	53.100	42.298	8,000
2022-01-21	53.700	53.700	52.500	52.500	41.820	4,000
2022-01-20	53.500	54.600	53.000	54.600	43.492	13,000
2022-01-19	53.500	53.700	53.500	53.700	42.776	2,000
2022-01-18	52.800	53.700	52.600	53.700	42.776	8,000
2022-01-17	51.200	52.500	51.200	52.500	41.820	5,000
2022-01-14	50.600	51.000	50.600	51.000	40.625	5,000
2022-01-13	50.300	50.300	50.300	50.300	40.067	1,000
2022-01-12	50.200	50.200	50.200	50.200	39.988	15,000
2022-01-11	50.000	50.000	50.000	50.000	39.828	0
2022-01-10	50.000	50.000	50.000	50.000	39.828	45,775
2022-01-07	50.200	50.200	50.000	50.000	39.828	15,000
2022-01-06	50.200	50.600	50.000	50.000	39.828	21,000
2022-01-05	50.000	50.000	50.000	50.000	39.828	8,000
2022-01-04	50.200	50.200	50.200	50.200	39.988	5,000
2022-01-03	50.300	50.300	50.300	50.300	40.067	1,000
2021-12-30	52.000	52.000	51.000	51.500	41.023	39,000
2021-12-29	49.300	52.000	49.100	52.000	41.421	26,000
2021-12-28	49.000	49.000	49.000	49.000	39.032	35,000
2021-12-27	49.000	49.000	49.000	49.000	39.032	20,000
2021-12-24	49.000	49.000	49.000	49.000	39.032	10,000
2021-12-23	49.000	49.000	49.000	49.000	39.032	22,000
2021-12-22	49.500	49.500	49.000	49.000	39.032	24,000
2021-12-21	49.000	49.000	49.000	49.000	39.032	7,000
2021-12-20	49.200	49.200	49.000	49.000	39.032	7,000
2021-12-17	49.500	49.500	49.000	49.000	39.032	5,000
2021-12-16	49.000	49.000	49.000	49.000	39.032	2,000
2021-12-14	49.000	49.000	49.000	49.000	39.032	0
2021-12-13	49.000	49.000	49.000	49.000	39.032	2,000
2021-12-10	49.000	49.000	49.000	49.000	39.032	0
2021-12-09	49.000	49.000	49.000	49.000	39.032	0
2021-12-08	49.000	49.000	49.000	49.000	39.032	4,000
2021-12-07	49.400	49.400	49.200	49.200	39.191	6,000
2021-12-06	49.200	49.200	49.200	49.200	39.191	4,000
2021-12-03	49.200	49.200	49.200	49.200	39.191	2,000
2021-12-02	49.000	49.000	49.000	49.000	39.032	0
2021-12-01	49.000	49.000	49.000	49.000	39.032	2,000
2021-11-30	48.800	49.000	48.800	49.000	39.032	9,000
2021-11-29	49.400	49.400	48.800	48.800	38.872	5,000
2021-11-26	48.800	48.800	48.800	48.800	38.872	0
2021-11-25	48.800	48.800	48.800	48.800	38.872	2,000
2021-11-24	49.200	49.200	49.000	49.000	39.032	5,000
2021-11-23	49.000	49.200	49.000	49.200	39.191	3,000
2021-11-22	49.000	49.000	49.000	49.000	39.032	2,000
2021-11-19	49.000	49.000	49.000	49.000	39.032	2,000
2021-11-18	49.200	49.200	49.000	49.000	39.032	2,000
2021-11-17	49.000	49.000	49.000	49.000	39.032	1,000
2021-11-16	48.950	48.950	48.950	48.950	38.992	1,000
2021-11-15	49.500	50.000	49.000	49.000	39.032	9,000
2021-11-12	49.000	49.000	49.000	49.000	39.032	0
2021-11-11	49.000	49.000	49.000	49.000	39.032	0

← NewerPage 20 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.