JDV Control Valves Co., Ltd. (TPEX:6843)
Taiwan · Delayed Price · Currency is TWD 48.15
-1.15 (-2.33%)
At close: Feb 11, 2026
JDV Control Valves Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 48.40 | 49.25 | 48.15 | 48.15 | 48.15 | -2.33% | 9,005 |
| Feb 10, 2026 | 48.30 | 49.30 | 48.20 | 49.30 | 49.30 | 0.41% | 3,100 |
| Feb 9, 2026 | 48.10 | 49.20 | 48.10 | 49.10 | 49.10 | -0.20% | 6,235 |
| Feb 6, 2026 | 49.25 | 49.25 | 49.00 | 49.20 | 49.20 | - | 5,292 |
| Feb 5, 2026 | 49.00 | 49.60 | 49.00 | 49.20 | 49.20 | -0.10% | 4,061 |
| Feb 3, 2026 | 49.00 | 49.25 | 49.00 | 49.25 | 49.25 | 0.10% | 3,070 |
| Feb 2, 2026 | 49.50 | 49.50 | 49.20 | 49.20 | 49.20 | -0.61% | 3,140 |
| Jan 30, 2026 | 50.30 | 50.30 | 49.00 | 49.50 | 49.50 | -1.00% | 28,701 |
| Jan 29, 2026 | 49.60 | 50.20 | 49.15 | 50.00 | 50.00 | -0.60% | 21,210 |
| Jan 28, 2026 | 50.60 | 50.60 | 50.00 | 50.30 | 50.30 | - | 14,228 |
| Jan 27, 2026 | 50.40 | 50.40 | 50.00 | 50.30 | 50.30 | -0.79% | 19,362 |
| Jan 26, 2026 | 51.90 | 53.50 | 50.70 | 50.70 | 50.70 | 0.60% | 73,202 |
| Jan 23, 2026 | 50.80 | 50.80 | 50.40 | 50.40 | 50.40 | -0.20% | 17,273 |
| Jan 22, 2026 | 50.50 | 50.70 | 50.40 | 50.50 | 50.50 | -0.20% | 24,132 |
| Jan 21, 2026 | 50.30 | 50.90 | 50.30 | 50.60 | 50.60 | -0.59% | 76,399 |
| Jan 20, 2026 | 52.30 | 52.90 | 49.90 | 50.90 | 50.90 | -0.20% | 98,504 |
| Jan 19, 2026 | 52.20 | 52.20 | 50.90 | 51.00 | 51.00 | -2.86% | 108,242 |
| Jan 16, 2026 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | -1.13% | 26,037 |
| Jan 15, 2026 | 54.30 | 54.30 | 52.40 | 53.10 | 53.10 | -1.30% | 28,007 |
| Jan 14, 2026 | 52.10 | 54.50 | 51.80 | 53.80 | 53.80 | 2.87% | 56,083 |
| Jan 13, 2026 | 52.80 | 55.00 | 52.30 | 52.30 | 52.30 | 0.19% | 24,178 |
| Jan 12, 2026 | 52.00 | 54.30 | 51.80 | 52.20 | 52.20 | 0.19% | 120,644 |
| Jan 9, 2026 | 53.60 | 53.60 | 51.00 | 52.10 | 52.10 | -3.52% | 62,626 |
| Jan 8, 2026 | 54.30 | 54.30 | 54.00 | 54.00 | 54.00 | -1.28% | 29,956 |
| Jan 7, 2026 | 54.80 | 55.00 | 54.00 | 54.70 | 54.70 | -0.18% | 29,050 |
| Jan 6, 2026 | 54.60 | 54.80 | 54.60 | 54.80 | 54.80 | 0.37% | 26,156 |
| Jan 5, 2026 | 54.80 | 55.50 | 54.60 | 54.60 | 54.60 | -4.21% | 10,041 |
| Jan 2, 2026 | 55.20 | 57.00 | 54.50 | 57.00 | 57.00 | 1.79% | 15,043 |
| Dec 31, 2025 | 54.90 | 56.00 | 54.80 | 56.00 | 56.00 | 1.08% | 24,015 |
| Dec 30, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - | 7,005 |
| Dec 26, 2025 | 54.10 | 55.40 | 54.10 | 55.40 | 55.40 | 2.97% | 5,105 |
| Dec 24, 2025 | 54.60 | 54.60 | 53.10 | 53.80 | 53.80 | -1.47% | 4,005 |
| Dec 23, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | -2.50% | 2,016 |
| Dec 22, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.45% | 2,275 |
| Dec 19, 2025 | 54.40 | 56.20 | 54.40 | 55.20 | 55.20 | -0.90% | 3,130 |
| Dec 18, 2025 | 56.80 | 56.80 | 55.70 | 55.70 | 55.70 | -1.42% | 4,355 |
| Dec 17, 2025 | 55.60 | 56.50 | 55.60 | 56.50 | 56.50 | 1.25% | 12,000 |
| Dec 16, 2025 | 56.80 | 56.80 | 55.80 | 55.80 | 55.80 | -2.11% | 7,477 |
| Dec 15, 2025 | 56.90 | 57.00 | 56.90 | 57.00 | 57.00 | 1.60% | 5,000 |
| Dec 12, 2025 | 56.50 | 56.50 | 56.10 | 56.10 | 56.10 | -0.18% | 12,024 |
| Dec 11, 2025 | 56.40 | 57.80 | 56.00 | 56.20 | 56.20 | 0.36% | 27,321 |
| Dec 10, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 2.75% | 1,000 |
| Dec 8, 2025 | 54.40 | 54.50 | 54.40 | 54.50 | 54.50 | -1.98% | 3,735 |
| Dec 5, 2025 | 56.70 | 56.70 | 55.60 | 55.60 | 55.60 | -1.94% | 29,048 |
| Dec 4, 2025 | 56.50 | 56.70 | 56.50 | 56.70 | 56.70 | -0.18% | 19,000 |
| Dec 3, 2025 | 56.90 | 56.90 | 56.80 | 56.80 | 56.80 | -0.18% | 7,276 |
| Dec 2, 2025 | 56.00 | 56.90 | 56.00 | 56.90 | 56.90 | -0.70% | 5,009 |
| Dec 1, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | 0.35% | 1,000 |
| Nov 28, 2025 | 57.80 | 57.80 | 57.00 | 57.10 | 57.10 | 1.24% | 6,072 |
| Nov 27, 2025 | 56.30 | 57.60 | 56.30 | 56.40 | 56.40 | -0.18% | 11,342 |