eCloudvalley Digital Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	108.50	111.50	108.00	109.50	101.27	207,500
2023-11-01	110.00	110.00	107.00	107.00	98.962	89,061
2023-10-31	109.50	112.00	107.00	107.00	98.962	190,656
2023-10-30	107.50	110.00	107.00	110.00	101.74	170,225
2023-10-27	106.50	108.50	106.50	107.00	98.962	161,033
2023-10-26	107.50	108.50	106.00	106.00	98.038	176,250
2023-10-25	110.00	111.00	108.50	109.00	100.81	166,002
2023-10-24	105.50	109.00	105.50	108.50	100.35	245,350
2023-10-23	106.50	108.00	104.50	105.00	97.113	252,205
2023-10-20	111.50	111.50	106.50	108.00	99.887	395,061
2023-10-19	112.50	113.50	111.50	112.50	104.05	156,041
2023-10-18	117.00	117.00	112.00	112.50	104.05	467,008
2023-10-17	119.50	119.50	117.00	117.00	108.21	233,100
2023-10-16	118.50	119.50	118.00	118.00	109.14	171,437
2023-10-13	120.00	121.50	118.50	118.50	109.60	298,100
2023-10-12	119.50	121.00	118.00	120.50	111.45	310,007
2023-10-11	121.00	121.50	118.00	118.00	109.14	209,045
2023-10-06	119.00	124.00	118.50	119.50	110.52	809,300
2023-10-05	117.00	118.50	117.00	117.50	108.67	227,050
2023-10-04	118.00	118.00	116.50	117.00	108.21	265,080
2023-10-03	121.00	122.50	118.00	118.00	109.14	373,050
2023-10-02	123.00	125.00	120.50	120.50	111.45	521,005
2023-09-28	117.50	123.50	116.50	121.50	112.37	515,145
2023-09-27	117.00	117.50	116.00	116.50	107.75	162,022
2023-09-26	120.00	120.00	116.50	116.50	107.75	157,002
2023-09-25	120.00	120.50	119.00	119.50	110.52	97,202
2023-09-22	117.00	119.50	116.50	119.50	110.52	200,004
2023-09-21	118.00	118.50	116.00	116.50	107.75	203,200
2023-09-20	119.50	120.00	118.00	118.00	109.14	189,002
2023-09-19	123.00	123.00	119.00	119.50	110.52	332,030
2023-09-18	123.00	125.00	122.50	122.50	113.30	217,070
2023-09-15	126.00	126.00	123.50	123.50	114.22	306,020
2023-09-14	125.00	127.50	125.00	125.50	116.07	352,004
2023-09-13	127.00	129.50	124.00	125.50	116.07	839,464
2023-09-12	127.50	130.00	125.00	126.50	117.00	1,731,103
2023-09-11	124.50	126.00	122.00	123.50	114.22	618,088
2023-09-08	123.50	124.00	121.50	122.50	113.30	326,010
2023-09-07	121.50	127.00	121.50	123.00	113.76	691,055
2023-09-06	124.50	124.50	121.50	121.50	112.37	439,026
2023-09-05	124.50	126.50	123.00	123.50	114.22	453,044
2023-09-04	119.50	127.00	119.00	125.50	116.07	1,110,126
2023-09-01	120.00	122.00	119.00	119.50	110.52	235,100
2023-08-31	120.50	122.00	119.00	119.50	110.52	251,510
2023-08-30	118.00	121.00	117.00	120.00	110.99	451,069
2023-08-29	118.50	118.50	115.50	116.50	107.75	316,031
2023-08-28	120.00	121.00	116.00	117.00	108.21	332,438
2023-08-25	118.50	120.50	117.00	118.00	109.14	260,150
2023-08-24	122.00	125.50	119.00	119.00	110.06	675,390
2023-08-23	120.00	121.00	119.50	120.00	110.99	201,001
2023-08-22	119.00	122.00	119.00	120.00	110.99	348,005
2023-08-21	119.50	120.00	118.00	118.00	109.14	236,300
2023-08-18	121.50	123.50	118.00	118.00	109.14	377,017
2023-08-17	117.00	123.50	115.00	122.00	112.84	609,253
2023-08-16	119.00	119.00	115.00	117.00	108.21	402,057
2023-08-15	121.50	121.50	118.50	119.00	110.06	361,030
2023-08-14	121.50	122.00	117.00	118.00	109.14	594,350
2023-08-11	122.00	124.00	121.00	122.00	112.84	470,017
2023-08-10	128.00	128.00	121.00	121.00	111.91	845,140
2023-08-09	130.00	130.00	126.00	126.50	117.00	841,274
2023-08-08	134.50	135.00	128.50	130.00	120.23	801,040

← NewerPage 13 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.