eCloudvalley Digital Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 107.50 | 109.50 | 106.50 | 107.50 | 101.30 | 255,199 |
| 2024-07-30 | 109.00 | 109.00 | 105.50 | 109.00 | 102.71 | 415,502 |
| 2024-07-29 | 112.00 | 113.50 | 107.00 | 108.00 | 99.887 | 740,251 |
| 2024-07-26 | 111.00 | 112.00 | 109.00 | 110.50 | 102.20 | 480,566 |
| 2024-07-23 | 117.50 | 118.50 | 113.50 | 114.00 | 105.44 | 572,176 |
| 2024-07-22 | 120.50 | 120.50 | 112.00 | 115.00 | 106.36 | 1,581,505 |
| 2024-07-19 | 120.00 | 122.50 | 118.00 | 119.50 | 110.52 | 994,168 |
| 2024-07-18 | 119.50 | 121.00 | 116.50 | 120.00 | 110.99 | 1,413,095 |
| 2024-07-17 | 127.00 | 129.00 | 120.50 | 122.00 | 112.84 | 2,618,345 |
| 2024-07-16 | 120.50 | 125.00 | 119.50 | 125.00 | 115.61 | 2,732,533 |
| 2024-07-15 | 118.50 | 125.00 | 117.50 | 121.50 | 112.37 | 3,043,044 |
| 2024-07-12 | 115.00 | 123.50 | 115.00 | 118.50 | 109.60 | 3,712,476 |
| 2024-07-11 | 108.00 | 119.00 | 108.00 | 118.00 | 109.14 | 3,983,785 |
| 2024-07-10 | 104.50 | 110.50 | 104.50 | 108.50 | 100.35 | 3,471,159 |
| 2024-07-09 | 102.50 | 102.50 | 98.200 | 100.50 | 92.951 | 536,035 |
| 2024-07-08 | 104.00 | 104.00 | 100.50 | 101.00 | 93.413 | 370,197 |
| 2024-07-05 | 103.00 | 104.00 | 101.50 | 103.50 | 95.725 | 427,115 |
| 2024-07-04 | 103.00 | 103.50 | 102.00 | 102.50 | 94.800 | 350,156 |
| 2024-07-03 | 101.50 | 104.00 | 101.00 | 102.00 | 94.338 | 334,535 |
| 2024-07-02 | 103.00 | 104.50 | 100.00 | 101.50 | 93.876 | 610,724 |
| 2024-07-01 | 105.00 | 105.00 | 100.50 | 101.50 | 93.876 | 790,014 |
| 2024-06-28 | 105.00 | 106.00 | 104.00 | 104.00 | 96.188 | 418,004 |
| 2024-06-27 | 105.50 | 106.50 | 103.50 | 104.00 | 96.188 | 595,018 |
| 2024-06-26 | 107.50 | 108.50 | 106.00 | 106.00 | 98.038 | 377,115 |
| 2024-06-25 | 107.00 | 108.00 | 105.00 | 107.00 | 98.962 | 359,248 |
| 2024-06-24 | 109.00 | 110.50 | 106.00 | 106.00 | 98.038 | 467,520 |
| 2024-06-21 | 109.50 | 111.00 | 107.00 | 109.00 | 100.81 | 585,507 |
| 2024-06-20 | 108.00 | 109.50 | 106.00 | 109.50 | 101.27 | 640,222 |
| 2024-06-19 | 109.00 | 109.50 | 106.00 | 106.50 | 98.500 | 766,532 |
| 2024-06-18 | 106.00 | 109.50 | 106.00 | 107.00 | 98.962 | 875,022 |
| 2024-06-17 | 107.00 | 110.50 | 105.00 | 105.50 | 97.575 | 902,400 |
| 2024-06-14 | 106.50 | 113.00 | 106.50 | 108.00 | 99.887 | 1,925,581 |
| 2024-06-13 | 110.00 | 113.00 | 105.00 | 108.00 | 99.887 | 4,388,200 |
| 2024-06-12 | 101.50 | 111.00 | 100.00 | 111.00 | 102.66 | 3,138,458 |
| 2024-06-11 | 104.50 | 107.00 | 100.50 | 101.00 | 93.413 | 1,347,134 |
| 2024-06-07 | 99.800 | 103.00 | 99.300 | 102.00 | 94.338 | 1,310,138 |
| 2024-06-06 | 100.00 | 100.50 | 96.000 | 99.100 | 91.656 | 1,686,574 |
| 2024-06-05 | 94.900 | 104.00 | 94.900 | 99.000 | 91.563 | 4,018,145 |
| 2024-06-04 | 94.300 | 96.000 | 93.200 | 94.900 | 87.771 | 495,200 |
| 2024-06-03 | 92.600 | 94.700 | 92.600 | 94.000 | 86.939 | 367,938 |
| 2024-05-31 | 91.300 | 92.800 | 90.900 | 92.400 | 85.459 | 205,053 |
| 2024-05-30 | 91.500 | 92.300 | 90.300 | 90.500 | 83.702 | 207,026 |
| 2024-05-29 | 93.000 | 93.000 | 91.400 | 91.500 | 84.627 | 202,520 |
| 2024-05-28 | 90.200 | 93.000 | 90.100 | 92.700 | 85.737 | 453,350 |
| 2024-05-27 | 90.300 | 90.900 | 89.700 | 90.200 | 83.424 | 319,011 |
| 2024-05-24 | 90.500 | 91.700 | 89.300 | 90.200 | 83.424 | 398,008 |
| 2024-05-23 | 92.900 | 92.900 | 90.500 | 90.500 | 83.702 | 323,267 |
| 2024-05-22 | 93.000 | 93.800 | 92.000 | 92.800 | 85.829 | 276,140 |
| 2024-05-21 | 93.900 | 94.000 | 91.700 | 92.200 | 85.274 | 147,010 |
| 2024-05-20 | 94.900 | 94.900 | 93.000 | 93.200 | 86.199 | 160,030 |
| 2024-05-17 | 92.900 | 94.400 | 92.900 | 93.800 | 86.754 | 231,019 |
| 2024-05-16 | 92.100 | 93.700 | 91.200 | 92.900 | 85.922 | 319,095 |
| 2024-05-15 | 93.800 | 95.500 | 91.600 | 91.600 | 84.719 | 447,510 |
| 2024-05-14 | 91.000 | 93.700 | 91.000 | 93.300 | 86.292 | 402,050 |
| 2024-05-13 | 94.500 | 94.500 | 88.100 | 90.400 | 83.609 | 1,098,500 |
| 2024-05-10 | 99.000 | 99.000 | 93.000 | 97.400 | 90.084 | 793,238 |
| 2024-05-09 | 103.00 | 103.50 | 101.50 | 101.50 | 93.876 | 149,010 |
| 2024-05-08 | 103.50 | 104.00 | 101.00 | 103.00 | 95.263 | 261,017 |
| 2024-05-07 | 103.50 | 104.00 | 101.00 | 103.00 | 95.263 | 136,007 |
| 2024-05-06 | 103.00 | 104.00 | 102.50 | 103.50 | 95.725 | 103,030 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-29 | 2.0000 TWD |
| 2025-07-30 | 2.0000 TWD |
| 2024-07-30 | 2.0000 TWD |
| 2023-07-17 | 2.8000 TWD |
| 2022-07-11 | 2.5000 TWD |
| 2021-08-12 | 1.3539 TWD |
| 2020-09-01 | 0.5063 TWD |
| 2019-09-12 | 1.7391 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.