eCloudvalley Digital Technology Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	121.50	123.50	120.50	120.50	111.45	173,090
2024-01-25	124.50	124.50	121.00	121.50	112.37	218,019
2024-01-24	121.00	125.00	120.50	123.50	114.22	539,049
2024-01-23	121.00	122.00	119.50	120.50	111.45	151,017
2024-01-22	118.50	120.00	117.00	120.00	110.99	203,370
2024-01-19	117.00	118.00	116.00	118.00	109.14	223,017
2024-01-18	118.00	119.50	113.50	116.00	107.29	713,000
2024-01-17	119.50	121.00	117.50	118.00	109.14	405,015
2024-01-16	122.00	122.00	119.50	120.00	110.99	193,110
2024-01-15	120.50	120.50	120.50	120.50	111.45	0
2024-01-12	123.50	123.50	120.50	120.50	111.45	270,250
2024-01-11	121.50	124.50	121.50	124.00	114.69	274,301
2024-01-10	122.00	122.00	119.00	121.50	112.37	362,016
2024-01-09	126.00	127.00	121.00	121.00	111.91	460,200
2024-01-08	125.50	127.00	124.00	125.00	115.61	356,719
2024-01-05	125.50	128.00	124.50	125.00	115.61	434,249
2024-01-04	128.50	129.50	125.00	125.50	116.07	1,014,169
2024-01-03	133.00	137.00	129.00	129.50	119.77	2,096,250
2024-01-02	134.50	141.50	134.00	134.50	124.40	4,507,238
2023-12-29	126.00	135.00	125.00	133.50	123.47	3,492,731
2023-12-28	121.00	124.00	120.00	123.00	113.76	378,064
2023-12-27	120.00	121.00	119.00	120.50	111.45	214,100
2023-12-26	119.00	120.50	119.00	120.00	110.99	75,220
2023-12-25	119.50	121.00	118.50	118.50	109.60	100,015
2023-12-22	119.00	120.00	118.00	119.00	110.06	222,003
2023-12-21	119.00	120.50	118.50	119.00	110.06	195,048
2023-12-20	119.50	121.00	119.50	120.00	110.99	128,002
2023-12-19	124.50	124.50	119.50	119.50	110.52	312,259
2023-12-18	124.50	127.50	123.50	124.00	114.69	241,200
2023-12-15	123.00	125.50	121.50	124.50	115.15	353,114
2023-12-14	123.00	126.00	122.00	122.00	112.84	235,100
2023-12-13	125.50	125.50	121.00	122.00	112.84	439,220
2023-12-12	126.00	126.00	124.00	125.00	115.61	260,370
2023-12-11	125.50	128.00	124.00	124.00	114.69	502,087
2023-12-08	128.50	128.50	124.50	124.50	115.15	645,615
2023-12-07	125.00	130.00	123.50	127.00	117.46	1,211,245
2023-12-06	120.00	126.00	120.00	125.00	115.61	734,380
2023-12-05	120.50	120.50	119.50	120.00	110.99	149,016
2023-12-04	122.00	122.50	121.00	121.00	111.91	227,231
2023-12-01	122.00	122.50	121.00	121.50	112.37	239,112
2023-11-30	122.00	123.00	120.50	121.00	111.91	233,043
2023-11-29	121.00	121.50	120.00	121.50	112.37	143,157
2023-11-28	118.50	121.00	118.50	121.00	111.91	195,276
2023-11-27	118.50	119.50	117.00	117.00	108.21	220,103
2023-11-24	120.00	121.00	118.00	118.50	109.60	203,560
2023-11-23	121.00	123.00	119.00	120.00	110.99	440,240
2023-11-22	117.50	121.00	116.50	121.00	111.91	420,328
2023-11-21	117.00	119.00	116.50	117.50	108.67	282,153
2023-11-20	116.50	116.50	115.00	116.50	107.75	173,191
2023-11-17	114.50	116.50	114.50	116.00	107.29	141,453
2023-11-16	116.50	117.50	114.50	114.50	105.90	198,526
2023-11-15	115.00	117.50	114.00	116.00	107.29	424,094
2023-11-14	114.00	114.00	111.50	113.50	104.97	170,232
2023-11-13	116.50	116.50	113.00	113.00	104.51	196,025
2023-11-10	112.50	117.00	112.50	114.50	105.90	911,021
2023-11-09	112.00	112.50	110.50	110.50	102.20	114,100
2023-11-08	111.50	112.50	111.00	112.00	103.59	96,136
2023-11-07	113.00	114.00	111.50	112.00	103.59	121,333
2023-11-06	112.00	114.00	111.50	112.00	103.59	224,005
2023-11-03	111.00	114.50	110.00	110.50	102.20	279,038

← NewerPage 12 of 21 · 1,220 trading daysOlder →

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.