JDV Control Valves Co., Ltd.(TW:6843)
NT$38.50+0.30 (+0.79%)
TW:6843
JDV Control Valves Co., Ltd. historical prices
NT$38.50
At close:+0.30 (+0.79%)
JDV Control Valves Co., Ltd. (6843) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 38.00 | 39.65 | 38.00 | 38.50 | 38.50 | +0.79% | 86,113 | 8.20 |
| Nov 10, 2026 | 38.25 | 38.30 | 37.45 | 38.20 | 38.20 | +0.92% | 20,000 | 1.96 |
| Nov 09, 2026 | 37.70 | 37.90 | 37.05 | 37.90 | 37.90 | +0.13% | 8,010 | 0.79 |
| Nov 06, 2026 | 38.75 | 38.75 | 35.25 | 37.85 | 37.85 | -0.79% | 21,020 | 2.15 |
| Nov 05, 2026 | 38.15 | 38.15 | 38.10 | 38.15 | 38.15 | +0.79% | 4,000 | 0.41 |
| Nov 04, 2026 | 37.95 | 37.95 | 37.00 | 37.85 | 37.85 | +2.30% | 3,050 | 0.31 |
| Nov 03, 2026 | 37.45 | 37.45 | 36.60 | 37.00 | 37.00 | -2.63% | 6,023 | 0.63 |
| Nov 02, 2026 | 36.90 | 38.90 | 36.90 | 38.00 | 38.00 | +4.11% | 7,032 | 0.71 |
| Oct 30, 2026 | 36.45 | 36.50 | 36.45 | 36.50 | 36.50 | -1.08% | 7,000 | 0.71 |
| Oct 29, 2026 | 36.80 | 36.90 | 36.80 | 36.90 | 36.90 | -0.14% | 6,000 | 0.62 |
| Oct 28, 2026 | 37.30 | 37.30 | 36.75 | 36.95 | 36.95 | -0.14% | 28,000 | 2.99 |
| Oct 27, 2026 | 37.45 | 37.45 | 37.00 | 37.00 | 37.00 | -0.54% | 2,002 | 0.21 |
| Oct 26, 2026 | 37.20 | 37.20 | 36.65 | 37.20 | 37.20 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 37.20 | 37.20 | 36.65 | 37.20 | 37.20 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 37.20 | 37.20 | 36.65 | 37.20 | 37.20 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 37.00 | 37.50 | 36.90 | 37.20 | 37.20 | +0.54% | 27,141 | 2.75 |
| Oct 20, 2026 | 37.10 | 37.10 | 37.00 | 37.00 | 37.00 | -0.27% | 3,000 | 0.28 |
| Oct 19, 2026 | 37.00 | 37.10 | 36.25 | 37.10 | 37.10 | -0.93% | 22,361 | 2.15 |
| Oct 16, 2026 | 37.65 | 37.85 | 37.45 | 37.45 | 37.45 | 0.00% | 8,000 | 0.77 |
| Oct 15, 2026 | 37.30 | 37.45 | 36.80 | 37.45 | 37.45 | +0.13% | 18,000 | 1.76 |
| Oct 14, 2026 | 37.40 | 37.40 | 37.20 | 37.40 | 37.40 | -0.40% | 35,010 | 3.57 |
| Oct 13, 2026 | 37.35 | 37.55 | 37.20 | 37.55 | 37.55 | -0.79% | 28,044 | 2.94 |
| Oct 12, 2026 | 37.80 | 38.00 | 37.80 | 37.85 | 37.85 | -0.39% | 10,015 | 1.05 |
| Oct 09, 2026 | 38.00 | 38.20 | 38.00 | 38.00 | 38.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 38.10 | 38.20 | 38.00 | 38.00 | 38.00 | -0.39% | 24,016 | 2.29 |
| Oct 07, 2026 | 38.10 | 38.15 | 38.10 | 38.15 | 38.15 | -0.13% | 5,061 | 0.49 |
| Oct 06, 2026 | 38.45 | 38.45 | 38.00 | 38.20 | 38.20 | -0.26% | 10,020 | 0.97 |
| Oct 05, 2026 | 38.75 | 38.75 | 37.90 | 38.30 | 38.30 | -0.78% | 29,400 | 2.94 |
| Oct 02, 2026 | 38.00 | 38.85 | 37.95 | 38.60 | 38.60 | +0.39% | 32,130 | 3.10 |
| Oct 01, 2026 | 39.25 | 39.25 | 38.00 | 38.45 | 38.45 | -0.26% | 14,000 | 1.29 |
| Sep 30, 2026 | 39.05 | 39.05 | 38.55 | 38.55 | 38.55 | +0.52% | 3,270 | 0.28 |
| Sep 29, 2026 | 38.50 | 38.55 | 38.35 | 38.35 | 38.35 | -0.65% | 3,000 | 0.23 |
| Sep 28, 2026 | 38.60 | 39.30 | 38.50 | 38.60 | 38.60 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 38.60 | 39.30 | 38.50 | 38.60 | 38.60 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 38.50 | 39.30 | 38.50 | 38.60 | 38.60 | -0.26% | 6,000 | 0.38 |
| Sep 23, 2026 | 38.80 | 38.85 | 38.30 | 38.70 | 38.70 | -0.51% | 8,149 | 0.50 |
| Sep 22, 2026 | 39.20 | 39.20 | 38.20 | 38.90 | 38.90 | -1.02% | 11,330 | 0.68 |
| Sep 21, 2026 | 39.75 | 39.75 | 38.40 | 39.30 | 39.30 | +0.13% | 10,580 | 0.62 |
| Sep 18, 2026 | 39.65 | 39.65 | 38.55 | 39.25 | 39.25 | +0.38% | 8,200 | 0.47 |
| Sep 17, 2026 | 39.85 | 39.85 | 39.10 | 39.10 | 39.10 | -0.64% | 3,058 | 0.16 |
| Sep 16, 2026 | 39.70 | 39.70 | 38.50 | 39.35 | 39.35 | +2.21% | 4,200 | 0.22 |
| Sep 15, 2026 | 37.90 | 38.50 | 37.70 | 38.50 | 38.50 | +1.72% | 12,000 | 0.59 |
| Sep 14, 2026 | 38.45 | 38.45 | 37.85 | 37.85 | 37.85 | -1.56% | 7,010 | 0.32 |
| Sep 11, 2026 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | -0.13% | 2,070 | 0.09 |
| Sep 10, 2026 | 38.65 | 38.65 | 38.50 | 38.50 | 38.50 | +1.72% | 3,000 | 0.13 |
| Sep 09, 2026 | 38.45 | 38.50 | 37.85 | 37.85 | 37.85 | -0.92% | 25,225 | 1.01 |
| Sep 08, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | +0.26% | 1,000 | 0.04 |
| Sep 07, 2026 | 38.10 | 38.35 | 38.10 | 38.10 | 38.10 | +0.26% | 5,000 | 0.20 |
| Sep 04, 2026 | 39.05 | 39.05 | 37.90 | 38.00 | 38.00 | 0.00% | 13,045 | 0.50 |
| Sep 03, 2026 | 38.40 | 38.40 | 38.00 | 38.00 | 38.00 | -1.04% | 9,296 | 0.36 |
