Taipei Exchange - Delayed Quote TWD

JDV Control Valves Co., Ltd. (6843.TWO)

Compare
50.40 -0.50 (-0.98%)
At close: 12:39 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 51.40 51.40 49.65 50.40 50.40 4,000
Nov 14, 2024 50.90 50.90 49.05 50.90 50.90 20,014
Nov 13, 2024 49.50 50.00 49.50 50.00 50.00 11,120
Nov 12, 2024 50.10 50.10 48.85 49.50 49.50 10,001
Nov 11, 2024 48.80 49.85 48.80 49.70 49.70 9,000
Nov 8, 2024 49.70 49.70 49.15 49.15 49.15 2,150
Nov 7, 2024 49.05 49.05 49.00 49.00 49.00 2,000
Nov 6, 2024 49.05 49.05 49.00 49.05 49.05 9,050
Nov 5, 2024 49.90 49.90 49.25 49.25 49.25 8,000
Nov 4, 2024 49.25 49.95 49.10 49.75 49.75 11,009
Nov 1, 2024 49.50 50.00 49.25 49.25 49.25 14,050
Oct 30, 2024 49.65 49.65 49.10 49.60 49.60 11,000
Oct 29, 2024 50.50 50.50 49.65 49.65 49.65 6,001
Oct 28, 2024 49.80 49.80 49.70 49.70 49.70 12,000
Oct 25, 2024 49.95 49.95 49.65 49.65 49.65 8,020
Oct 24, 2024 51.30 51.30 49.80 49.80 49.80 6,000
Oct 23, 2024 50.50 51.30 49.70 50.50 50.50 11,000
Oct 22, 2024 50.70 50.70 50.70 50.70 50.70 1,000
Oct 21, 2024 49.85 50.00 49.60 50.00 50.00 6,100
Oct 18, 2024 50.60 50.60 49.90 49.90 49.90 4,000
Oct 16, 2024 49.75 50.90 49.75 50.90 50.90 3,000
Oct 15, 2024 52.20 52.20 49.00 49.65 49.65 20,010
Oct 14, 2024 50.80 51.70 50.80 51.70 51.70 2,000
Oct 11, 2024 50.50 52.30 50.10 52.30 52.30 20,101
Oct 9, 2024 50.10 50.70 50.10 50.70 50.70 5,009
Oct 7, 2024 51.40 51.40 50.40 51.20 51.20 6,000
Oct 4, 2024 50.90 51.90 50.40 51.70 51.70 28,000
Oct 1, 2024 51.40 51.40 51.40 51.40 51.40 1,091
Sep 30, 2024 50.40 50.90 50.40 50.40 50.40 23,050
Sep 27, 2024 50.30 50.50 49.95 50.40 50.40 25,020
Sep 26, 2024 51.40 51.40 50.30 50.30 50.30 10,061
Sep 25, 2024 50.50 50.50 50.50 50.50 50.50 2,229
Sep 23, 2024 51.50 51.50 51.40 51.40 51.40 2,010
Sep 20, 2024 50.80 50.80 50.00 50.00 50.00 9,020
Sep 19, 2024 50.50 51.60 50.50 50.90 50.90 3,000
Sep 18, 2024 51.30 51.30 51.30 51.30 51.30 1,000
Sep 16, 2024 49.65 50.90 49.65 50.90 50.90 61,000
Sep 13, 2024 50.40 50.50 50.40 50.50 50.50 2,050
Sep 12, 2024 50.00 50.60 49.70 50.00 50.00 10,088
Sep 11, 2024 51.60 51.60 51.60 51.60 51.60 1,000
Sep 10, 2024 50.90 51.00 50.70 50.70 50.70 5,030
Sep 9, 2024 49.50 50.90 49.15 50.90 50.90 6,149
Sep 6, 2024 50.30 50.30 50.30 50.30 50.30 1,000
Sep 4, 2024 50.00 51.40 49.60 49.60 49.60 5,075
Sep 3, 2024 51.50 51.50 51.50 51.50 51.50 1,000
Sep 2, 2024 51.40 51.40 50.90 50.90 50.90 2,000
Aug 30, 2024 50.60 51.60 50.60 51.60 51.60 2,038
Aug 29, 2024 50.90 51.00 50.80 51.00 51.00 4,000
Aug 28, 2024 50.70 50.70 50.70 50.70 50.70 1,000
Aug 27, 2024 50.20 50.20 50.20 50.20 50.20 1,000
Aug 26, 2024 50.90 51.70 50.30 50.30 50.30 12,000
Aug 23, 2024 49.00 49.60 49.00 49.60 49.60 3,000
Aug 22, 2024 49.80 49.80 49.50 49.50 49.50 5,020
Aug 21, 2024 49.00 49.45 49.00 49.45 49.45 3,020
Aug 20, 2024 50.00 50.00 49.45 49.45 49.45 8,004
Aug 19, 2024 50.20 50.20 50.20 50.20 50.20 1,020
Aug 16, 2024 49.45 49.45 49.40 49.45 49.45 5,000
Aug 14, 2024 48.55 48.80 48.55 48.80 48.80 7,150
Aug 13, 2024 48.00 49.20 48.00 48.55 48.55 5,000
Aug 12, 2024 47.85 49.10 47.85 49.10 49.10 5,000
Aug 9, 2024 49.65 49.65 49.65 49.65 49.65 1,000
Aug 8, 2024 48.00 48.90 48.00 48.90 48.90 4,000
Aug 7, 2024 49.80 49.80 48.15 49.30 49.30 19,000
Aug 6, 2024 45.80 48.95 44.40 47.60 47.60 21,000
Aug 5, 2024 49.15 52.40 49.00 49.20 49.20 25,100
Aug 1, 2024 52.10 52.90 52.10 52.90 52.90 3,356
Jul 31, 2024 52.90 52.90 52.50 52.50 52.50 2,300
Jul 30, 2024 52.90 52.90 52.00 52.90 52.90 3,000
Jul 29, 2024 52.30 52.50 52.00 52.50 52.50 11,333
Jul 26, 2024 52.40 52.40 52.10 52.30 52.30 19,000
Jul 23, 2024 52.80 53.40 52.60 52.60 52.60 8,000
Jul 22, 2024 53.30 53.30 52.50 53.10 53.10 5,236
Jul 19, 2024 53.40 53.40 53.40 53.40 53.40 1,039
Jul 18, 2024 53.40 53.40 52.50 53.40 53.40 13,000
Jul 17, 2024 53.00 53.20 53.00 53.00 53.00 13,100
Jul 16, 2024 2.50 Dividend
Jul 16, 2024 51.90 53.20 51.90 52.90 52.90 34,087
Jul 15, 2024 54.70 54.70 53.50 54.10 51.60 69,659
Jul 12, 2024 54.90 55.10 54.00 54.70 52.17 28,000
Jul 11, 2024 55.30 55.30 54.60 54.60 52.08 6,048
Jul 10, 2024 55.90 55.90 54.10 54.60 52.08 36,403
Jul 9, 2024 55.90 55.90 55.90 55.90 53.32 1,040
Jul 8, 2024 56.10 56.10 55.00 55.00 52.46 9,073
Jul 5, 2024 54.30 54.90 54.00 54.70 52.17 37,000
Jul 4, 2024 54.30 54.50 54.30 54.50 51.98 21,200
Jul 3, 2024 54.60 54.70 54.10 54.70 52.17 34,461
Jul 2, 2024 53.80 54.40 53.30 54.40 51.89 25,000
Jul 1, 2024 54.30 54.90 53.60 53.90 51.41 84,226
Jun 28, 2024 54.40 54.40 54.00 54.30 51.79 22,073
Jun 27, 2024 54.50 54.50 54.40 54.40 51.89 3,000
Jun 26, 2024 54.60 54.70 54.30 54.60 52.08 14,000
Jun 25, 2024 53.90 54.70 53.90 54.70 52.17 18,079
Jun 24, 2024 54.50 55.30 53.90 54.90 52.36 20,088
Jun 21, 2024 55.90 55.90 54.00 54.70 52.17 44,000
Jun 20, 2024 55.80 55.80 55.80 55.80 53.22 3,150
Jun 19, 2024 56.10 56.10 54.70 55.70 53.13 8,000
Jun 18, 2024 56.90 56.90 55.60 55.90 53.32 40,040
Jun 17, 2024 55.80 57.90 55.50 57.50 54.84 19,197
Jun 14, 2024 55.30 56.20 55.20 56.20 53.60 11,103
Jun 13, 2024 56.30 56.30 55.40 56.10 53.51 28,068
Jun 12, 2024 54.90 55.90 54.90 55.80 53.22 9,000
Jun 11, 2024 55.30 55.60 54.90 54.90 52.36 31,310
Jun 7, 2024 56.10 56.20 55.30 55.40 52.84 20,487
Jun 6, 2024 57.10 57.10 56.20 56.30 53.70 27,000
Jun 5, 2024 58.40 58.40 57.10 58.00 55.32 20,110
Jun 4, 2024 58.00 58.90 57.90 58.90 56.18 6,050
Jun 3, 2024 58.70 58.70 57.40 58.70 55.99 28,201
May 31, 2024 60.50 60.50 58.20 59.00 56.27 22,020
May 30, 2024 59.20 59.40 59.00 59.00 56.27 4,221
May 29, 2024 59.00 59.00 59.00 59.00 56.27 1,022
May 28, 2024 58.50 60.20 57.90 59.00 56.27 17,273
May 27, 2024 57.50 57.50 57.20 57.20 54.56 12,000
May 24, 2024 57.50 57.70 57.50 57.50 54.84 9,027
May 23, 2024 57.90 57.90 57.40 57.80 55.13 22,350
May 22, 2024 57.50 58.90 57.50 58.90 56.18 2,303
May 21, 2024 59.30 59.30 58.90 59.10 56.37 20,650
May 20, 2024 58.00 58.80 58.00 58.70 55.99 18,248
May 17, 2024 57.50 58.60 56.70 58.00 55.32 24,471
May 16, 2024 56.30 57.20 56.30 57.00 54.37 12,371
May 15, 2024 56.30 56.30 56.30 56.30 53.70 8,141
May 14, 2024 56.40 56.90 55.70 56.40 53.79 31,173
May 13, 2024 54.50 56.50 53.90 55.30 52.74 18,052
May 10, 2024 54.00 54.10 53.90 53.90 51.41 19,089
May 9, 2024 54.40 54.80 54.40 54.80 52.27 8,000
May 8, 2024 54.90 54.90 54.00 54.80 52.27 16,006
May 7, 2024 54.90 54.90 54.60 54.60 52.08 5,000
May 6, 2024 55.00 55.40 54.70 55.10 52.55 28,055
May 3, 2024 54.70 54.70 54.50 54.70 52.17 8,369
May 2, 2024 54.90 54.90 54.90 54.90 52.36 1,000
Apr 30, 2024 54.30 54.40 54.20 54.40 51.89 7,000
Apr 29, 2024 54.30 54.50 54.20 54.30 51.79 16,000
Apr 26, 2024 53.90 54.10 53.80 54.10 51.60 52,000
Apr 25, 2024 54.30 54.30 53.90 54.00 51.50 27,000
Apr 24, 2024 54.20 54.20 54.20 54.20 51.70 2,010
Apr 23, 2024 54.70 54.70 54.50 54.50 51.98 3,426
Apr 22, 2024 54.60 54.60 53.50 53.50 51.03 24,000
Apr 19, 2024 54.20 54.90 54.00 54.00 51.50 11,085
Apr 18, 2024 54.40 54.40 54.10 54.40 51.89 20,000
Apr 17, 2024 54.60 54.90 54.00 54.00 51.50 21,008
Apr 16, 2024 55.20 55.20 54.00 54.50 51.98 33,111
Apr 15, 2024 56.20 56.20 55.40 55.50 52.94 4,000
Apr 12, 2024 56.00 56.00 55.60 55.60 53.03 27,155
Apr 11, 2024 57.00 57.00 56.20 56.20 53.60 25,155
Apr 10, 2024 58.00 58.00 57.70 57.70 55.03 4,000
Apr 9, 2024 58.30 58.40 58.20 58.20 55.51 5,101
Apr 8, 2024 57.70 58.30 57.70 58.30 55.61 25,002
Apr 3, 2024 57.90 58.00 56.80 57.00 54.37 10,000
Apr 2, 2024 57.90 57.90 57.00 57.80 55.13 11,242
Apr 1, 2024 58.90 58.90 57.30 58.20 55.51 13,252
Mar 29, 2024 58.40 58.40 57.60 57.80 55.13 4,184
Mar 28, 2024 56.70 56.70 56.70 56.70 54.08 6,294
Mar 27, 2024 56.20 56.60 56.20 56.60 53.98 8,000
Mar 26, 2024 57.10 57.30 56.20 56.20 53.60 20,039
Mar 25, 2024 58.00 58.00 57.20 57.30 54.65 14,000
Mar 22, 2024 57.10 57.50 57.00 57.50 54.84 9,300
Mar 21, 2024 57.70 57.80 57.20 57.80 55.13 16,358
Mar 20, 2024 57.00 57.40 56.20 57.00 54.37 20,000
Mar 19, 2024 56.10 57.00 56.00 57.00 54.37 9,000
Mar 18, 2024 56.70 56.70 55.30 55.70 53.13 21,000
Mar 15, 2024 55.70 55.70 55.00 55.10 52.55 8,000
Mar 14, 2024 55.20 56.60 54.70 55.20 52.65 18,000
Mar 13, 2024 55.60 55.60 54.80 55.20 52.65 42,043
Mar 12, 2024 55.80 55.90 55.80 55.90 53.32 4,000
Mar 11, 2024 56.30 56.30 55.00 56.20 53.60 66,338
Mar 8, 2024 57.40 57.40 56.20 56.60 53.98 29,100
Mar 7, 2024 57.70 57.70 57.40 57.50 54.84 43,620
Mar 6, 2024 57.80 57.90 57.80 57.90 55.22 13,065
Mar 5, 2024 58.50 58.50 57.80 57.90 55.22 34,157
Mar 4, 2024 57.60 59.30 57.60 58.50 55.80 40,198
Mar 1, 2024 57.60 57.60 57.50 57.60 54.94 20,000
Feb 29, 2024 57.80 57.80 57.60 57.60 54.94 15,200
Feb 27, 2024 58.10 58.10 57.80 57.80 55.13 13,100
Feb 26, 2024 57.80 58.10 57.80 57.80 55.13 6,000
Feb 23, 2024 57.80 58.00 57.60 57.60 54.94 20,502
Feb 22, 2024 58.70 58.70 57.80 58.10 55.42 20,000
Feb 21, 2024 60.00 60.00 59.00 59.00 56.27 10,011
Feb 20, 2024 58.90 60.40 58.70 60.20 57.42 11,004
Feb 19, 2024 58.00 58.70 57.70 58.70 55.99 22,967
Feb 16, 2024 60.10 60.10 58.30 58.30 55.61 24,134
Feb 15, 2024 58.60 58.90 58.00 58.90 56.18 33,006
Feb 5, 2024 62.00 62.00 60.60 60.60 57.80 9,083
Feb 2, 2024 62.30 62.30 60.10 60.40 57.61 18,000
Feb 1, 2024 61.90 61.90 61.90 61.90 59.04 1,010
Jan 31, 2024 61.50 62.30 61.00 62.30 59.42 15,000
Jan 30, 2024 62.50 62.50 61.50 61.60 58.75 13,005
Jan 29, 2024 63.50 63.50 62.50 62.70 59.80 7,000
Jan 26, 2024 62.90 63.00 62.00 62.70 59.80 6,000
Jan 25, 2024 62.80 62.80 61.90 62.60 59.71 5,000
Jan 23, 2024 62.40 63.00 59.10 63.00 60.09 8,100
Jan 22, 2024 63.40 63.40 62.40 62.40 59.52 4,000
Jan 19, 2024 62.00 62.00 62.00 62.00 59.13 1,000
Jan 18, 2024 62.60 62.60 61.70 61.70 58.85 4,000
Jan 17, 2024 63.00 63.00 61.70 61.70 58.85 8,000
Jan 16, 2024 63.60 63.70 63.10 63.50 60.57 6,000
Jan 15, 2024 64.30 64.30 64.30 64.30 61.33 1,000
Jan 12, 2024 65.60 65.60 64.30 64.30 61.33 14,021
Jan 11, 2024 64.90 65.40 64.90 65.40 62.38 14,102
Jan 10, 2024 63.50 65.20 63.50 64.80 61.81 16,100
Jan 9, 2024 64.00 64.60 64.00 64.50 61.52 5,000
Jan 8, 2024 65.50 65.50 65.00 65.20 62.19 6,006
Jan 5, 2024 65.40 65.40 64.00 64.50 61.52 11,000
Jan 3, 2024 65.60 65.80 64.60 65.30 62.28 11,000
Jan 2, 2024 65.10 65.50 65.00 65.50 62.47 59,023
Dec 29, 2023 64.40 65.10 63.80 65.00 62.00 96,020
Dec 28, 2023 64.00 64.50 63.50 64.50 61.52 28,002
Dec 27, 2023 65.20 65.20 63.20 63.70 60.76 9,000
Dec 26, 2023 63.70 63.80 63.70 63.80 60.85 10,003
Dec 25, 2023 63.70 63.70 63.40 63.70 60.76 11,000
Dec 22, 2023 64.40 64.40 63.00 63.80 60.85 3,136
Dec 21, 2023 64.00 64.10 62.80 63.60 60.66 5,000
Dec 20, 2023 63.90 64.50 63.30 64.50 61.52 7,253
Dec 19, 2023 65.70 65.70 63.10 63.90 60.95 19,000
Dec 18, 2023 65.30 65.30 65.00 65.00 62.00 315,253
Dec 15, 2023 63.70 67.50 61.10 65.70 62.66 164,147
Dec 14, 2023 64.90 64.90 63.40 63.90 60.95 16,171
Dec 13, 2023 65.00 65.00 63.40 63.80 60.85 21,200
Dec 12, 2023 64.90 65.10 63.70 64.60 61.61 34,011
Dec 11, 2023 63.90 64.90 63.60 64.30 61.33 18,025
Dec 8, 2023 62.50 63.80 62.30 63.80 60.85 37,005
Dec 7, 2023 65.40 66.50 63.20 63.90 60.95 162,544
Dec 6, 2023 63.40 65.00 63.40 64.70 61.71 12,020
Dec 5, 2023 63.40 63.40 63.10 63.40 60.47 9,230
Dec 4, 2023 64.40 64.60 64.00 64.00 61.04 15,547
Dec 1, 2023 64.40 64.60 64.40 64.40 61.42 8,031
Nov 30, 2023 63.60 66.30 63.50 65.30 62.28 123,733
Nov 29, 2023 60.20 63.10 60.20 63.00 60.09 51,124
Nov 28, 2023 59.50 60.30 59.50 60.30 57.51 5,005
Nov 27, 2023 61.90 61.90 59.50 59.50 56.75 31,045
Nov 24, 2023 62.30 62.70 61.50 61.60 58.75 27,347
Nov 23, 2023 59.30 62.10 59.30 61.00 58.18 70,060
Nov 22, 2023 58.10 59.50 58.00 58.80 56.08 24,031
Nov 21, 2023 57.00 59.70 57.00 59.10 56.37 71,472
Nov 20, 2023 55.60 57.10 55.60 56.60 53.98 19,005
Nov 17, 2023 56.00 56.00 56.00 56.00 53.41 1,026
Nov 16, 2023 54.40 55.00 54.40 55.00 52.46 10,105
Nov 15, 2023 56.00 56.00 55.30 55.30 52.74 12,086

Related Tickers