JDV Control Valves Co., Ltd. (TPEX:6843)
Taiwan · Delayed Price · Currency is TWD 46.85
+0.15 (0.32%)
Apr 20, 2026, 11:15 AM CST
JDV Control Valves Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 46.85 | 47.20 | 46.85 | 46.85 | 46.85 | - | 16,500 |
| Apr 17, 2026 | 46.60 | 46.85 | 46.60 | 46.85 | 46.85 | -0.64% | 6,043 |
| Apr 16, 2026 | 46.00 | 48.20 | 46.00 | 47.15 | 47.15 | 0.64% | 26,001 |
| Apr 15, 2026 | 46.60 | 46.85 | 46.60 | 46.85 | 46.85 | 0.75% | 2,020 |
| Apr 14, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 11,109 |
| Apr 13, 2026 | 44.90 | 46.50 | 44.90 | 46.50 | 46.50 | 2.20% | 6,002 |
| Apr 10, 2026 | 45.50 | 46.00 | 45.25 | 45.50 | 45.50 | -3.60% | 16,349 |
| Apr 9, 2026 | 48.30 | 48.30 | 44.80 | 47.20 | 47.20 | 2.39% | 27,301 |
| Apr 8, 2026 | 43.95 | 47.60 | 42.00 | 46.10 | 46.10 | 5.13% | 77,567 |
| Apr 7, 2026 | 44.05 | 45.55 | 43.85 | 43.85 | 43.85 | -1.90% | 24,151 |
| Apr 2, 2026 | 45.00 | 45.20 | 44.00 | 44.70 | 44.70 | -0.67% | 50,300 |
| Apr 1, 2026 | 45.00 | 45.85 | 44.70 | 45.00 | 45.00 | 0.90% | 48,184 |
| Mar 31, 2026 | 45.35 | 45.95 | 44.60 | 44.60 | 44.60 | -3.88% | 29,711 |
| Mar 30, 2026 | 46.50 | 46.80 | 45.80 | 46.40 | 46.40 | -0.54% | 68,000 |
| Mar 26, 2026 | 47.15 | 47.50 | 46.65 | 46.65 | 46.65 | -2.81% | 218,806 |
| Mar 25, 2026 | 47.95 | 48.00 | 47.95 | 48.00 | 48.00 | 0.21% | 6,518 |
| Mar 24, 2026 | 48.10 | 48.10 | 46.85 | 47.90 | 47.90 | -0.42% | 33,110 |
| Mar 23, 2026 | 47.50 | 49.60 | 47.15 | 48.10 | 48.10 | 0.84% | 25,091 |
| Mar 20, 2026 | 47.60 | 47.70 | 46.60 | 47.70 | 47.70 | 1.92% | 6,003 |
| Mar 19, 2026 | 46.60 | 48.30 | 46.25 | 46.80 | 46.80 | 0.43% | 18,646 |
| Mar 18, 2026 | 47.35 | 47.70 | 46.60 | 46.60 | 46.60 | -4.90% | 10,222 |
| Mar 17, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 3.70% | 1,000 |
| Mar 16, 2026 | 47.80 | 47.80 | 47.25 | 47.25 | 47.25 | -0.11% | 3,000 |
| Mar 13, 2026 | 46.20 | 47.30 | 46.20 | 47.30 | 47.30 | -6.52% | 27,072 |
| Mar 11, 2026 | 47.25 | 50.60 | 47.25 | 50.60 | 50.60 | 7.09% | 3,053 |
| Mar 10, 2026 | 47.95 | 47.95 | 47.25 | 47.25 | 47.25 | -1.56% | 5,050 |
| Mar 9, 2026 | 48.80 | 48.80 | 46.60 | 48.00 | 48.00 | -1.64% | 7,319 |
| Mar 6, 2026 | 50.70 | 50.70 | 46.90 | 48.80 | 48.80 | 3.83% | 10,273 |
| Mar 5, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 1,225 |
| Mar 4, 2026 | 46.35 | 47.50 | 46.00 | 47.00 | 47.00 | -0.21% | 19,226 |
| Mar 3, 2026 | 48.00 | 48.00 | 46.40 | 47.10 | 47.10 | -1.36% | 24,027 |
| Mar 2, 2026 | 48.50 | 48.50 | 47.75 | 47.75 | 47.75 | -1.55% | 4,016 |
| Feb 26, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | 3,115 |
| Feb 25, 2026 | 48.00 | 48.50 | 47.00 | 48.50 | 48.50 | 2.54% | 18,068 |
| Feb 24, 2026 | 48.90 | 48.90 | 46.20 | 47.30 | 47.30 | -3.27% | 19,073 |
| Feb 23, 2026 | 50.70 | 50.70 | 48.90 | 48.90 | 48.90 | 1.56% | 9,259 |
| 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 |