JDV Control Valves Co., Ltd. 6843
TPEX · Taiwan · Producer Manufacturing
TWD 38.45-0.10 (-0.26%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 38.45 | -0.26% | TWD 39.25 | TWD 39.25 | TWD 38.00 | 14.00K |
| 2026-09-30 | TWD 38.55 | +0.52% | TWD 39.05 | TWD 39.05 | TWD 38.55 | 3.00K |
| 2026-09-29 | TWD 38.35 | -0.65% | TWD 38.50 | TWD 38.55 | TWD 38.35 | 3.00K |
| 2026-09-24 | TWD 38.60 | -0.26% | TWD 38.50 | TWD 39.30 | TWD 38.50 | 6.00K |
| 2026-09-23 | TWD 38.70 | -0.51% | TWD 38.80 | TWD 38.85 | TWD 38.30 | 8.00K |
| 2026-09-22 | TWD 38.90 | -1.02% | TWD 39.20 | TWD 39.20 | TWD 38.20 | 11.00K |
| 2026-09-21 | TWD 39.30 | +0.13% | TWD 39.75 | TWD 39.75 | TWD 38.40 | 10.00K |
| 2026-09-18 | TWD 39.25 | +0.38% | TWD 39.65 | TWD 39.65 | TWD 38.55 | 8.00K |
| 2026-09-17 | TWD 39.10 | -0.64% | TWD 39.85 | TWD 39.85 | TWD 39.10 | 3.00K |
| 2026-09-16 | TWD 39.35 | +2.21% | TWD 39.70 | TWD 39.70 | TWD 38.50 | 4.00K |
| 2026-09-15 | TWD 38.50 | +1.72% | TWD 37.90 | TWD 38.50 | TWD 37.70 | 12.00K |
| 2026-09-14 | TWD 37.85 | -1.56% | TWD 38.45 | TWD 38.45 | TWD 37.85 | 7.00K |
| 2026-09-11 | TWD 38.45 | -0.13% | TWD 38.45 | TWD 38.45 | TWD 38.45 | 2.00K |
| 2026-09-10 | TWD 38.50 | +1.72% | TWD 38.65 | TWD 38.65 | TWD 38.50 | 3.00K |
| 2026-09-09 | TWD 37.85 | -0.92% | TWD 38.45 | TWD 38.50 | TWD 37.85 | 25.00K |
| 2026-09-08 | TWD 38.20 | +0.26% | TWD 38.20 | TWD 38.20 | TWD 38.20 | 1.00K |
| 2026-09-07 | TWD 38.10 | +0.26% | TWD 38.10 | TWD 38.35 | TWD 38.10 | 5.00K |
| 2026-09-04 | TWD 38.00 | 0.00% | TWD 39.05 | TWD 39.05 | TWD 37.90 | 13.00K |
| 2026-09-03 | TWD 38.00 | -1.04% | TWD 38.40 | TWD 38.40 | TWD 38.00 | 9.00K |
| 2026-09-02 | TWD 38.40 | -1.54% | TWD 39.00 | TWD 39.00 | TWD 37.85 | 16.01K |
| 2026-09-01 | TWD 39.00 | -0.13% | TWD 40.30 | TWD 40.30 | TWD 39.00 | 13.00K |
| 2026-08-31 | TWD 39.05 | -3.10% | TWD 39.25 | TWD 39.25 | TWD 38.55 | 7.00K |
| 2026-08-28 | TWD 40.30 | +2.81% | TWD 40.30 | TWD 40.30 | TWD 40.30 | 1.00K |
| 2026-08-27 | TWD 39.20 | +0.77% | TWD 39.20 | TWD 39.20 | TWD 39.20 | 1.00K |
| 2026-08-26 | TWD 38.90 | 0.00% | TWD 37.80 | TWD 38.90 | TWD 37.80 | 11.00K |
| 2026-08-25 | TWD 38.90 | 0.00% | TWD 38.90 | TWD 38.90 | TWD 38.90 | 0 |
| 2026-08-24 | TWD 38.90 | -0.51% | TWD 38.90 | TWD 38.90 | TWD 38.90 | 1.00K |
| 2026-08-21 | TWD 39.10 | 0.00% | TWD 39.00 | TWD 39.10 | TWD 37.95 | 26.00K |
| 2026-08-20 | TWD 39.10 | 0.00% | TWD 39.10 | TWD 39.10 | TWD 39.10 | 2.00K |
| 2026-08-19 | TWD 39.10 | -1.39% | TWD 38.85 | TWD 39.10 | TWD 38.85 | 6.00K |
| 2026-08-18 | TWD 39.65 | 0.00% | TWD 38.30 | TWD 39.65 | TWD 38.30 | 12.00K |
| 2026-08-17 | TWD 39.65 | +0.63% | TWD 39.40 | TWD 39.65 | TWD 38.40 | 13.00K |
| 2026-08-14 | TWD 39.40 | -0.25% | TWD 39.50 | TWD 39.50 | TWD 38.70 | 37.60K |
| 2026-08-13 | TWD 39.50 | -1.25% | TWD 39.50 | TWD 39.50 | TWD 39.50 | 1.02K |
| 2026-08-12 | TWD 40.00 | 0.00% | TWD 40.00 | TWD 40.00 | TWD 40.00 | 0 |
| 2026-08-11 | TWD 40.00 | +1.39% | TWD 40.00 | TWD 40.00 | TWD 40.00 | 1.00K |
| 2026-08-10 | TWD 39.45 | -0.25% | TWD 39.90 | TWD 40.50 | TWD 39.45 | 4.01K |
| 2026-08-07 | TWD 39.55 | 0.00% | TWD 39.55 | TWD 39.55 | TWD 39.55 | 0 |
| 2026-08-06 | TWD 39.55 | +0.38% | TWD 39.55 | TWD 39.55 | TWD 39.55 | 1.00K |
| 2026-08-05 | TWD 39.40 | 0.00% | TWD 39.40 | TWD 40.10 | TWD 38.65 | 22.00K |
| 2026-08-04 | TWD 39.40 | -0.25% | TWD 39.35 | TWD 39.40 | TWD 39.35 | 2.00K |
| 2026-08-03 | TWD 39.50 | 0.00% | TWD 39.50 | TWD 39.50 | TWD 39.50 | 2.01K |
| 2026-07-31 | TWD 39.50 | +2.60% | TWD 39.25 | TWD 39.50 | TWD 39.25 | 5.00K |
| 2026-07-30 | TWD 38.50 | 0.00% | TWD 38.10 | TWD 39.10 | TWD 37.30 | 16.00K |
| 2026-07-29 | TWD 38.50 | -0.52% | TWD 38.50 | TWD 39.40 | TWD 38.20 | 8.00K |
| 2026-07-28 | TWD 38.70 | -3.25% | TWD 40.20 | TWD 40.50 | TWD 38.65 | 13.05K |
| 2026-07-27 | TWD 40.00 | +1.27% | TWD 39.55 | TWD 40.00 | TWD 39.50 | 12.00K |
| 2026-07-24 | TWD 39.50 | -1.74% | TWD 39.75 | TWD 40.30 | TWD 39.50 | 12.00K |
| 2026-07-23 | TWD 40.20 | +1.13% | TWD 40.10 | TWD 40.75 | TWD 40.05 | 52.06K |
| 2026-07-22 | TWD 39.75 | 0.00% | TWD 38.70 | TWD 39.75 | TWD 38.50 | 7.00K |
| 2026-07-21 | TWD 39.75 | +0.89% | TWD 39.75 | TWD 39.75 | TWD 39.75 | 5.00K |
| 2026-07-20 | TWD 39.40 | -0.63% | TWD 39.65 | TWD 39.65 | TWD 39.00 | 9.00K |
| 2026-07-17 | TWD 39.65 | +1.41% | TWD 38.10 | TWD 39.65 | TWD 37.90 | 9.00K |
| 2026-07-16 | TWD 39.10 | 0.00% | TWD 39.10 | TWD 39.40 | TWD 39.00 | 11.00K |
| 2026-07-15 | TWD 39.10 | +0.26% | TWD 38.95 | TWD 39.50 | TWD 38.30 | 8.00K |
| 2026-07-14 | TWD 39.00 | +0.65% | TWD 38.95 | TWD 39.00 | TWD 37.60 | 54.00K |
| 2026-07-13 | TWD 38.75 | -3.49% | TWD 39.50 | TWD 39.50 | TWD 38.75 | 31.00K |
| 2026-07-10 | TWD 40.15 | 0.00% | TWD 40.15 | TWD 40.15 | TWD 40.15 | 0 |
| 2026-07-09 | TWD 40.15 | -0.86% | TWD 40.05 | TWD 40.15 | TWD 40.05 | 4.07K |
| 2026-07-08 | TWD 40.50 | 0.00% | TWD 39.85 | TWD 40.50 | TWD 39.85 | 10.04K |
| 2026-07-07 | TWD 40.50 | -0.49% | TWD 40.40 | TWD 40.50 | TWD 40.05 | 55.00K |
| 2026-07-06 | TWD 40.70 | -1.45% | TWD 41.05 | TWD 41.05 | TWD 40.60 | 43.00K |
| 2026-07-03 | TWD 41.30 | +1.85% | TWD 40.55 | TWD 41.45 | TWD 40.50 | 64.00K |
| 2026-07-02 | TWD 40.55 | +0.12% | TWD 40.50 | TWD 41.00 | TWD 40.45 | 69.09K |
| 2026-07-01 | TWD 40.50 | -1.22% | TWD 41.45 | TWD 41.45 | TWD 40.50 | 50.00K |
| 2026-06-30 | TWD 41.00 | +0.74% | TWD 40.60 | TWD 41.50 | TWD 40.60 | 44.00K |
| 2026-06-29 | TWD 40.70 | -8.33% | TWD 43.25 | TWD 43.25 | TWD 40.70 | 108.00K |
| 2026-06-26 | TWD 44.40 | +9.09% | TWD 40.70 | TWD 44.40 | TWD 40.10 | 25.00K |
| 2026-06-25 | TWD 40.70 | +1.24% | TWD 40.95 | TWD 41.00 | TWD 40.00 | 42.00K |
| 2026-06-24 | TWD 40.20 | -0.12% | TWD 40.30 | TWD 40.65 | TWD 40.00 | 29.00K |
| 2026-06-23 | TWD 40.25 | -1.83% | TWD 41.50 | TWD 42.00 | TWD 40.25 | 44.01K |
| 2026-06-22 | TWD 41.00 | +1.23% | TWD 41.50 | TWD 42.50 | TWD 40.50 | 94.00K |
| 2026-06-18 | TWD 40.50 | +1.50% | TWD 40.50 | TWD 41.45 | TWD 40.00 | 89.00K |
| 2026-06-17 | TWD 39.90 | 0.00% | TWD 40.00 | TWD 42.50 | TWD 39.75 | 120.00K |
| 2026-06-16 | TWD 39.90 | 0.00% | TWD 40.05 | TWD 40.10 | TWD 39.90 | 40.10K |
| 2026-06-15 | TWD 39.90 | +1.66% | TWD 39.95 | TWD 40.40 | TWD 39.70 | 67.30K |
| 2026-06-12 | TWD 39.25 | -4.27% | TWD 41.00 | TWD 41.00 | TWD 39.25 | 103.30K |
| 2026-06-11 | TWD 41.00 | +1.86% | TWD 39.80 | TWD 41.00 | TWD 39.80 | 11.00K |
| 2026-06-10 | TWD 40.25 | -0.62% | TWD 40.25 | TWD 40.25 | TWD 39.80 | 18.00K |
| 2026-06-09 | TWD 40.50 | 0.00% | TWD 40.50 | TWD 41.50 | TWD 39.85 | 59.00K |
| 2026-06-08 | TWD 40.50 | -3.11% | TWD 41.35 | TWD 41.35 | TWD 40.10 | 19.00K |
| 2026-06-05 | TWD 41.80 | +2.20% | TWD 40.75 | TWD 42.00 | TWD 40.65 | 17.00K |
| 2026-06-04 | TWD 40.90 | -0.24% | TWD 41.00 | TWD 41.10 | TWD 40.90 | 18.00K |
| 2026-06-03 | TWD 41.00 | +0.49% | TWD 40.80 | TWD 41.90 | TWD 40.80 | 32.00K |
| 2026-06-02 | TWD 40.80 | -0.24% | TWD 40.80 | TWD 41.00 | TWD 40.65 | 20.01K |
| 2026-06-01 | TWD 40.90 | -2.15% | TWD 41.00 | TWD 41.20 | TWD 40.80 | 39.05K |
| 2026-05-29 | TWD 41.80 | -1.42% | TWD 42.75 | TWD 42.75 | TWD 41.00 | 45.50K |
| 2026-05-28 | TWD 42.40 | +1.19% | TWD 43.35 | TWD 43.60 | TWD 41.65 | 29.00K |
| 2026-05-27 | TWD 41.90 | -1.87% | TWD 44.15 | TWD 44.15 | TWD 41.65 | 21.00K |
| 2026-05-26 | TWD 42.70 | -1.84% | TWD 42.15 | TWD 45.00 | TWD 42.15 | 21.00K |