eCloudvalley Digital Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	147.00	158.00	145.50	157.00	142.15	10,830,772
2023-05-09	143.50	151.00	141.00	144.00	130.38	4,693,238
2023-05-08	138.00	144.00	137.50	140.00	126.76	1,875,230
2023-05-05	139.50	143.00	135.00	135.50	122.68	1,517,331
2023-05-04	141.00	142.50	135.50	137.00	124.04	2,132,220
2023-05-03	152.00	153.00	140.50	140.50	127.21	4,368,260
2023-05-02	137.50	148.50	136.50	148.50	134.45	4,329,456
2023-04-28	130.00	138.00	129.00	135.00	122.23	1,623,237
2023-04-27	126.50	128.50	125.00	126.50	114.53	328,160
2023-04-26	126.00	130.00	123.00	126.00	114.08	806,046
2023-04-25	133.50	133.50	122.50	124.00	112.27	1,109,390
2023-04-24	131.50	134.00	126.00	131.00	118.61	550,649
2023-04-21	139.50	142.00	130.50	130.50	118.16	1,737,005
2023-04-20	137.50	145.00	136.00	136.50	123.59	2,697,422
2023-04-19	138.00	141.00	135.00	135.50	122.68	930,524
2023-04-18	135.50	139.50	134.00	136.00	123.14	727,519
2023-04-17	139.50	143.00	134.00	134.00	121.33	1,729,725
2023-04-14	130.00	138.00	130.00	137.00	124.04	1,270,623
2023-04-13	132.00	133.50	129.00	129.50	117.25	403,327
2023-04-12	133.50	135.50	131.50	132.00	119.51	368,130
2023-04-11	134.00	137.50	132.50	132.50	119.97	551,076
2023-04-10	131.00	134.00	129.50	132.50	119.97	275,662
2023-04-07	126.00	134.00	126.00	131.00	118.61	683,500
2023-04-06	129.00	129.00	125.00	126.00	114.08	277,012
2023-03-31	129.50	130.50	129.00	129.50	117.25	139,318
2023-03-30	130.50	132.00	128.50	129.50	117.25	177,086
2023-03-29	132.00	133.50	127.00	129.50	117.25	380,100
2023-03-28	139.50	141.50	131.00	132.00	119.51	821,260
2023-03-27	139.00	139.50	134.00	138.50	125.40	719,384
2023-03-24	133.00	145.00	133.00	141.00	127.66	1,269,494
2023-03-23	132.50	134.50	130.50	133.00	120.42	344,100
2023-03-22	132.00	135.50	130.50	133.00	120.42	463,101
2023-03-21	131.00	134.50	130.50	131.00	118.61	382,209
2023-03-20	128.50	134.50	125.00	131.50	119.06	712,815
2023-03-17	120.00	128.50	119.50	128.50	116.35	600,030
2023-03-16	125.00	125.50	115.50	117.00	105.93	854,031
2023-03-15	130.00	131.00	127.00	127.00	114.99	327,122
2023-03-14	127.00	131.50	127.00	128.00	115.89	373,169
2023-03-13	134.00	136.50	126.00	130.00	117.70	993,150
2023-03-10	144.50	149.50	137.50	139.50	126.30	1,005,579
2023-03-09	148.00	148.50	143.00	144.50	130.83	641,429
2023-03-08	143.00	149.50	142.00	147.50	133.55	781,006
2023-03-07	147.00	148.50	143.50	144.00	130.38	717,292
2023-03-06	151.00	152.00	146.00	147.50	133.55	953,810
2023-03-03	147.00	155.00	143.50	150.50	136.26	1,532,341
2023-03-02	148.00	148.50	143.00	146.50	132.64	1,521,474
2023-03-01	139.00	154.00	137.00	151.00	136.72	2,842,070
2023-02-24	130.00	140.50	130.00	140.50	127.21	2,686,210
2023-02-23	127.00	130.00	127.00	128.00	115.89	244,024
2023-02-22	129.00	130.50	126.00	127.00	114.99	603,005
2023-02-21	134.00	134.00	130.50	131.50	119.06	320,016
2023-02-20	133.00	136.50	131.00	132.00	119.51	566,501
2023-02-17	130.50	137.00	129.00	133.50	120.87	844,225
2023-02-16	127.00	133.00	125.00	132.50	119.97	559,748
2023-02-15	127.00	128.50	125.00	126.00	114.08	265,062
2023-02-14	130.50	132.00	126.50	127.00	114.99	517,110
2023-02-13	129.50	133.00	129.00	129.50	117.25	520,012
2023-02-10	131.50	135.50	128.50	130.50	118.16	1,069,076
2023-02-09	124.50	137.50	124.50	137.00	124.04	1,760,839
2023-02-08	126.50	128.00	124.50	125.00	113.18	437,008

← NewerPage 15 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.