eCloudvalley Digital Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	135.50	136.00	133.50	134.00	123.93	531,081
2023-08-04	136.00	137.00	133.00	134.50	124.40	725,103
2023-08-02	138.50	143.00	133.50	133.50	123.47	1,349,699
2023-08-01	144.00	146.00	139.00	139.00	128.56	894,121
2023-07-31	149.00	150.00	141.00	141.50	130.87	1,721,450
2023-07-28	147.50	150.00	145.50	147.00	135.96	2,077,164
2023-07-27	148.00	151.50	144.00	145.00	134.11	2,754,826
2023-07-26	145.50	153.00	142.50	142.50	131.80	5,886,545
2023-07-25	133.00	144.00	132.00	143.00	132.26	3,411,373
2023-07-24	135.00	136.50	131.00	131.00	121.16	830,661
2023-07-21	130.50	138.00	129.50	132.50	122.55	2,639,134
2023-07-20	124.00	134.50	123.50	130.00	120.23	1,160,209
2023-07-19	125.00	127.50	124.00	124.00	114.69	492,039
2023-07-18	130.50	132.00	125.00	125.00	115.61	757,300
2023-07-17	132.00	132.00	127.50	130.00	120.23	718,613
2023-07-14	131.50	134.00	131.00	133.00	120.42	598,534
2023-07-13	130.50	134.50	129.00	130.50	118.16	1,246,037
2023-07-12	132.00	132.50	127.00	129.00	116.80	1,172,248
2023-07-11	134.00	134.00	131.00	132.00	119.51	588,012
2023-07-10	133.00	134.50	131.00	132.50	119.97	696,516
2023-07-07	136.00	136.00	132.00	133.00	120.42	894,775
2023-07-06	141.00	141.00	136.00	136.50	123.59	1,336,049
2023-07-05	142.00	143.50	141.00	141.00	127.66	717,610
2023-07-04	147.50	149.00	141.50	142.00	128.57	1,516,522
2023-07-03	149.50	150.50	145.00	147.50	133.55	1,379,153
2023-06-30	151.50	151.50	148.50	149.00	134.91	596,897
2023-06-29	148.50	152.50	148.00	151.00	136.72	667,228
2023-06-28	147.50	152.00	147.00	147.00	133.10	571,464
2023-06-27	145.00	150.00	145.00	146.00	132.19	535,728
2023-06-26	149.00	149.50	146.00	147.00	133.10	709,034
2023-06-21	150.00	151.50	148.00	151.00	136.72	740,103
2023-06-20	158.00	158.00	150.00	150.00	135.81	1,276,700
2023-06-19	157.50	161.50	153.50	155.50	140.79	3,555,438
2023-06-16	146.50	158.00	145.00	155.50	140.79	2,730,530
2023-06-15	144.50	146.50	143.00	145.50	131.74	740,990
2023-06-14	149.50	150.00	144.00	144.50	130.83	1,105,237
2023-06-13	148.00	149.50	145.00	148.50	134.45	991,500
2023-06-12	149.00	149.00	144.50	145.50	131.74	1,170,202
2023-06-09	151.00	151.50	148.00	149.00	134.91	864,151
2023-06-08	156.00	156.50	147.50	148.50	134.45	1,964,152
2023-06-07	155.50	158.50	155.00	155.50	140.79	1,313,234
2023-06-06	160.50	161.00	154.00	154.00	139.43	1,840,114
2023-06-05	161.50	162.00	159.00	160.50	145.32	983,668
2023-06-02	163.50	165.50	159.50	160.00	144.87	2,775,720
2023-06-01	160.50	163.00	157.00	161.50	146.22	1,871,610
2023-05-31	161.00	162.50	159.00	159.00	143.96	1,446,313
2023-05-30	163.50	165.00	157.00	159.00	143.96	2,201,399
2023-05-29	166.00	167.00	162.00	162.50	147.13	3,060,167
2023-05-26	163.50	172.50	161.50	161.50	146.22	10,453,433
2023-05-25	159.00	161.50	157.00	161.50	146.22	3,624,648
2023-05-24	159.50	164.50	156.00	159.00	143.96	6,515,725
2023-05-23	165.50	166.50	157.50	157.50	142.60	14,991,224
2023-05-22	148.50	162.00	148.50	162.00	146.68	7,015,275
2023-05-19	154.50	163.50	147.50	147.50	133.55	10,343,965
2023-05-18	149.50	157.50	149.00	152.50	138.08	6,120,849
2023-05-17	143.00	149.50	143.00	147.00	133.10	2,222,101
2023-05-16	142.00	144.50	140.50	143.00	129.47	1,580,800
2023-05-15	145.50	147.00	138.50	140.00	126.76	2,478,992
2023-05-12	151.00	152.50	143.50	145.50	131.74	6,674,591
2023-05-11	158.50	164.00	149.00	149.00	134.91	16,874,022

← NewerPage 14 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.