eCloudvalley Digital Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 104.00 | 105.00 | 102.50 | 102.50 | 94.800 | 125,136 |
| 2024-05-02 | 102.50 | 104.50 | 102.50 | 104.00 | 96.188 | 113,080 |
| 2024-04-30 | 104.50 | 104.50 | 102.50 | 102.50 | 94.800 | 170,079 |
| 2024-04-29 | 101.50 | 105.00 | 101.50 | 104.50 | 96.650 | 335,314 |
| 2024-04-26 | 99.000 | 100.50 | 98.500 | 100.00 | 92.488 | 250,100 |
| 2024-04-25 | 100.00 | 100.00 | 98.500 | 98.800 | 91.378 | 140,060 |
| 2024-04-24 | 100.00 | 100.50 | 99.400 | 99.900 | 92.396 | 241,092 |
| 2024-04-23 | 99.300 | 100.50 | 98.300 | 98.600 | 91.193 | 162,121 |
| 2024-04-22 | 99.500 | 101.50 | 98.000 | 98.000 | 90.638 | 222,130 |
| 2024-04-19 | 103.50 | 103.50 | 98.000 | 99.500 | 92.026 | 492,014 |
| 2024-04-18 | 103.50 | 105.00 | 103.00 | 103.50 | 95.725 | 156,103 |
| 2024-04-17 | 103.00 | 106.50 | 103.00 | 104.50 | 96.650 | 193,200 |
| 2024-04-16 | 107.50 | 107.50 | 100.50 | 103.00 | 95.263 | 545,142 |
| 2024-04-15 | 111.00 | 111.00 | 108.00 | 108.50 | 100.35 | 240,133 |
| 2024-04-12 | 110.50 | 112.50 | 110.50 | 112.00 | 103.59 | 134,012 |
| 2024-04-11 | 113.50 | 113.50 | 110.50 | 110.50 | 102.20 | 186,505 |
| 2024-04-10 | 112.50 | 115.50 | 112.00 | 113.50 | 104.97 | 502,347 |
| 2024-04-09 | 108.00 | 111.50 | 108.00 | 110.50 | 102.20 | 201,500 |
| 2024-04-08 | 110.00 | 110.00 | 108.00 | 108.50 | 100.35 | 254,062 |
| 2024-04-03 | 112.00 | 112.00 | 109.00 | 110.00 | 101.74 | 243,015 |
| 2024-04-02 | 112.00 | 113.50 | 110.00 | 112.00 | 103.59 | 325,253 |
| 2024-04-01 | 110.50 | 112.00 | 110.50 | 111.00 | 102.66 | 160,030 |
| 2024-03-29 | 110.50 | 113.00 | 110.50 | 111.50 | 103.12 | 229,000 |
| 2024-03-28 | 112.00 | 113.00 | 110.00 | 110.00 | 101.74 | 394,410 |
| 2024-03-27 | 112.00 | 112.00 | 110.00 | 112.00 | 103.59 | 270,149 |
| 2024-03-26 | 115.50 | 115.50 | 110.50 | 112.00 | 103.59 | 540,149 |
| 2024-03-25 | 115.50 | 116.50 | 114.50 | 115.50 | 106.82 | 249,009 |
| 2024-03-22 | 116.50 | 116.50 | 114.00 | 115.00 | 106.36 | 179,010 |
| 2024-03-21 | 113.50 | 119.00 | 113.50 | 116.00 | 107.29 | 499,120 |
| 2024-03-20 | 114.50 | 114.50 | 112.00 | 113.50 | 104.97 | 375,202 |
| 2024-03-19 | 115.50 | 116.00 | 114.00 | 114.50 | 105.90 | 177,100 |
| 2024-03-18 | 116.00 | 116.00 | 112.50 | 115.50 | 106.82 | 207,003 |
| 2024-03-15 | 117.50 | 117.50 | 114.00 | 114.00 | 105.44 | 269,024 |
| 2024-03-14 | 117.00 | 119.00 | 115.00 | 117.50 | 108.67 | 371,520 |
| 2024-03-13 | 118.50 | 118.50 | 114.00 | 114.00 | 105.44 | 408,300 |
| 2024-03-12 | 116.50 | 118.00 | 116.00 | 118.00 | 109.14 | 232,009 |
| 2024-03-11 | 115.00 | 117.00 | 113.50 | 116.00 | 107.29 | 476,400 |
| 2024-03-08 | 116.50 | 118.00 | 113.00 | 113.00 | 104.51 | 622,059 |
| 2024-03-07 | 121.00 | 121.00 | 116.50 | 117.00 | 108.21 | 512,124 |
| 2024-03-06 | 121.50 | 123.00 | 120.00 | 120.00 | 110.99 | 360,222 |
| 2024-03-05 | 124.50 | 125.50 | 120.50 | 122.00 | 112.84 | 434,521 |
| 2024-03-04 | 125.00 | 125.50 | 123.50 | 124.00 | 114.69 | 388,115 |
| 2024-03-01 | 124.50 | 125.50 | 124.00 | 124.50 | 115.15 | 292,020 |
| 2024-02-29 | 127.50 | 127.50 | 124.00 | 124.50 | 115.15 | 248,054 |
| 2024-02-27 | 127.50 | 128.00 | 124.00 | 126.50 | 117.00 | 448,403 |
| 2024-02-26 | 126.00 | 128.00 | 125.00 | 126.00 | 116.54 | 368,047 |
| 2024-02-23 | 127.00 | 128.50 | 124.00 | 124.00 | 114.69 | 355,084 |
| 2024-02-22 | 127.50 | 129.50 | 126.00 | 126.00 | 116.54 | 364,060 |
| 2024-02-21 | 131.50 | 131.50 | 127.00 | 127.00 | 117.46 | 383,165 |
| 2024-02-20 | 128.50 | 132.00 | 127.00 | 129.00 | 119.31 | 605,015 |
| 2024-02-19 | 130.00 | 132.00 | 127.50 | 128.00 | 118.38 | 356,209 |
| 2024-02-16 | 130.00 | 132.00 | 127.50 | 130.00 | 120.23 | 812,130 |
| 2024-02-15 | 123.50 | 132.00 | 122.50 | 129.00 | 119.31 | 1,032,397 |
| 2024-02-05 | 123.00 | 124.50 | 120.00 | 121.00 | 111.91 | 314,160 |
| 2024-02-02 | 122.50 | 124.00 | 122.00 | 122.50 | 113.30 | 187,111 |
| 2024-02-01 | 122.50 | 123.00 | 121.50 | 122.00 | 112.84 | 210,005 |
| 2024-01-31 | 123.50 | 123.50 | 121.00 | 121.50 | 112.37 | 185,204 |
| 2024-01-30 | 124.00 | 126.00 | 122.00 | 124.00 | 114.69 | 319,107 |
| 2024-01-29 | 121.00 | 123.00 | 120.00 | 122.50 | 113.30 | 124,001 |
| 2024-01-26 | 121.50 | 123.50 | 120.50 | 120.50 | 111.45 | 173,090 |
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.