JDV Control Valves Co., Ltd. (TPEX:6843)
Taiwan · Delayed Price · Currency is TWD 38.50
+0.30 (0.79%)
Sep 9, 2026, 11:56 AM CST
JDV Control Valves Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 38.45 | 38.50 | 37.85 | 38.50 | - | 0.79% | 6,000 |
| Sep 8, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.26% | 1,000 |
| Sep 7, 2026 | 38.10 | 38.35 | 38.10 | 38.10 | 38.10 | 0.26% | 5,000 |
| Sep 4, 2026 | 39.05 | 39.05 | 37.90 | 38.00 | 38.00 | - | 13,045 |
| Sep 3, 2026 | 38.40 | 38.40 | 38.00 | 38.00 | 38.00 | -1.04% | 9,296 |
| Sep 2, 2026 | 39.00 | 39.00 | 37.85 | 38.40 | 38.40 | -1.54% | 16,141 |
| Sep 1, 2026 | 40.30 | 40.30 | 39.00 | 39.00 | 39.00 | -0.13% | 13,000 |
| Aug 31, 2026 | 39.25 | 39.25 | 38.55 | 39.05 | 39.05 | -3.10% | 7,000 |
| Aug 28, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 2.81% | 1,000 |
| Aug 27, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 0.77% | 1,022 |
| Aug 26, 2026 | 37.80 | 38.90 | 37.80 | 38.90 | 38.90 | - | 11,052 |
| Aug 24, 2026 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | -0.51% | 1,002 |
| Aug 21, 2026 | 39.00 | 39.10 | 37.95 | 39.10 | 39.10 | - | 26,501 |
| Aug 20, 2026 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - | 2,000 |
| Aug 19, 2026 | 38.85 | 39.10 | 38.85 | 39.10 | 39.10 | -1.39% | 6,000 |
| Aug 18, 2026 | 38.30 | 39.65 | 38.30 | 39.65 | 39.65 | - | 12,147 |
| Aug 17, 2026 | 39.40 | 39.65 | 38.40 | 39.65 | 39.65 | 0.63% | 13,051 |
| Aug 14, 2026 | 39.50 | 39.50 | 38.70 | 39.40 | 39.40 | -0.25% | 37,950 |
| Aug 13, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -1.25% | 1,000 |
| Aug 11, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.39% | 1,000 |
| Aug 10, 2026 | 39.90 | 40.50 | 39.45 | 39.45 | 39.45 | -0.25% | 4,127 |
| Aug 6, 2026 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | 0.38% | 1,000 |
| Aug 5, 2026 | 39.40 | 40.10 | 38.65 | 39.40 | 39.40 | - | 22,002 |
| Aug 4, 2026 | 39.35 | 39.40 | 39.35 | 39.40 | 39.40 | -0.25% | 2,107 |
| Aug 3, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | 2,011 |
| Jul 31, 2026 | 39.25 | 39.50 | 39.25 | 39.50 | 39.50 | 2.60% | 5,027 |
| Jul 30, 2026 | 38.10 | 39.10 | 37.30 | 38.50 | 38.50 | - | 16,183 |
| Jul 29, 2026 | 38.50 | 39.40 | 38.20 | 38.50 | 38.50 | -0.52% | 8,070 |
| Jul 28, 2026 | 40.20 | 40.50 | 38.65 | 38.70 | 38.70 | -3.25% | 13,002 |
| Jul 27, 2026 | 39.55 | 40.00 | 39.50 | 40.00 | 40.00 | 1.27% | 12,000 |
| Jul 24, 2026 | 39.75 | 40.30 | 39.50 | 39.50 | 39.50 | -1.74% | 12,000 |
| Jul 23, 2026 | 40.10 | 40.75 | 40.05 | 40.20 | 40.20 | 1.13% | 52,061 |
| Jul 22, 2026 | 38.70 | 39.75 | 38.50 | 39.75 | 39.75 | - | 7,280 |
| Jul 21, 2026 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | 0.89% | 5,000 |
| Jul 20, 2026 | 39.65 | 39.65 | 39.00 | 39.40 | 39.40 | -0.63% | 9,000 |
| Jul 17, 2026 | 38.10 | 39.65 | 37.90 | 39.65 | 39.65 | 1.41% | 9,010 |
| Jul 16, 2026 | 39.10 | 39.40 | 39.00 | 39.10 | 39.10 | - | 11,451 |
| Jul 15, 2026 | 38.95 | 39.50 | 38.30 | 39.10 | 39.10 | 0.26% | 8,212 |
| Jul 14, 2026 | 38.95 | 39.00 | 37.60 | 39.00 | 39.00 | 0.65% | 54,029 |
| Jul 13, 2026 | 39.50 | 39.50 | 38.75 | 38.75 | 38.75 | 1.57% | 31,240 |
| Jul 9, 2026 | 40.05 | 40.15 | 40.05 | 40.15 | 38.15 | -0.86% | 4,090 |
| Jul 8, 2026 | 39.85 | 40.50 | 39.85 | 40.50 | 38.48 | - | 10,040 |
| Jul 7, 2026 | 40.40 | 40.50 | 40.05 | 40.50 | 38.48 | -0.49% | 55,216 |
| Jul 6, 2026 | 41.05 | 41.05 | 40.60 | 40.70 | 38.67 | -1.45% | 43,339 |
| Jul 3, 2026 | 40.55 | 41.45 | 40.50 | 41.30 | 39.24 | 1.85% | 64,520 |
| Jul 2, 2026 | 40.50 | 41.00 | 40.45 | 40.55 | 38.53 | 0.12% | 69,207 |
| Jul 1, 2026 | 41.45 | 41.45 | 40.50 | 40.50 | 38.48 | -1.22% | 50,000 |
| Jun 30, 2026 | 40.60 | 41.50 | 40.60 | 41.00 | 38.96 | 0.74% | 44,127 |
| Jun 29, 2026 | 43.25 | 43.25 | 40.70 | 40.70 | 38.67 | -8.33% | 108,609 |
| Jun 26, 2026 | 40.70 | 44.40 | 40.10 | 44.40 | 42.19 | 9.09% | 25,002 |