eCloudvalley Digital Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 82.200 | 90.400 | 82.000 | 90.200 | 81.668 | 576,030 |
| 2022-11-01 | 83.500 | 83.600 | 81.000 | 82.200 | 74.425 | 185,003 |
| 2022-10-31 | 82.700 | 85.000 | 82.100 | 83.500 | 75.602 | 128,004 |
| 2022-10-28 | 87.000 | 87.000 | 80.300 | 82.000 | 74.244 | 189,050 |
| 2022-10-27 | 83.000 | 89.800 | 83.000 | 87.000 | 78.771 | 339,000 |
| 2022-10-26 | 82.600 | 85.500 | 78.200 | 85.000 | 76.960 | 561,300 |
| 2022-10-25 | 88.700 | 88.700 | 80.400 | 80.800 | 73.157 | 335,476 |
| 2022-10-24 | 93.100 | 93.900 | 87.300 | 88.000 | 79.676 | 169,015 |
| 2022-10-21 | 97.700 | 97.700 | 88.700 | 91.500 | 82.845 | 620,200 |
| 2022-10-20 | 105.50 | 106.00 | 97.700 | 98.500 | 89.183 | 446,120 |
| 2022-10-19 | 106.50 | 110.50 | 106.50 | 108.50 | 98.237 | 47,000 |
| 2022-10-18 | 111.00 | 116.00 | 107.50 | 108.50 | 98.237 | 130,600 |
| 2022-10-17 | 116.50 | 116.50 | 106.50 | 109.50 | 99.143 | 279,046 |
| 2022-10-14 | 121.00 | 122.50 | 117.00 | 118.00 | 106.84 | 143,040 |
| 2022-10-13 | 124.50 | 124.50 | 117.00 | 117.00 | 105.93 | 117,003 |
| 2022-10-12 | 124.00 | 127.00 | 123.00 | 124.50 | 112.72 | 63,203 |
| 2022-10-11 | 128.00 | 128.00 | 119.50 | 124.50 | 112.72 | 131,326 |
| 2022-10-07 | 135.00 | 135.00 | 129.00 | 130.00 | 117.70 | 127,003 |
| 2022-10-06 | 137.00 | 139.00 | 133.50 | 136.00 | 123.14 | 213,363 |
| 2022-10-05 | 133.00 | 145.00 | 133.00 | 141.50 | 128.12 | 532,219 |
| 2022-10-04 | 125.00 | 132.00 | 121.50 | 132.00 | 119.51 | 192,000 |
| 2022-10-03 | 124.50 | 126.00 | 119.00 | 120.00 | 108.65 | 120,084 |
| 2022-09-30 | 123.00 | 129.00 | 122.00 | 124.50 | 112.72 | 134,334 |
| 2022-09-29 | 129.00 | 135.00 | 127.50 | 129.50 | 117.25 | 91,004 |
| 2022-09-28 | 136.00 | 136.00 | 127.00 | 127.00 | 114.99 | 161,152 |
| 2022-09-27 | 136.50 | 139.00 | 132.50 | 136.00 | 123.14 | 121,213 |
| 2022-09-26 | 131.00 | 139.50 | 127.50 | 136.00 | 123.14 | 276,219 |
| 2022-09-23 | 140.00 | 141.00 | 136.00 | 136.00 | 123.14 | 377,017 |
| 2022-09-22 | 140.00 | 149.00 | 131.00 | 143.50 | 129.93 | 491,102 |
| 2022-09-21 | 155.00 | 155.00 | 141.50 | 142.50 | 129.02 | 680,471 |
| 2022-09-20 | 165.00 | 167.00 | 154.00 | 157.00 | 142.15 | 479,439 |
| 2022-09-19 | 175.00 | 177.00 | 158.00 | 169.50 | 153.47 | 658,015 |
| 2022-09-16 | 165.00 | 181.50 | 163.50 | 177.00 | 160.26 | 812,301 |
| 2022-09-15 | 141.50 | 175.00 | 141.00 | 170.00 | 153.92 | 1,305,761 |
| 2022-09-14 | 139.00 | 143.50 | 135.00 | 143.00 | 129.47 | 436,045 |
| 2022-09-13 | 136.50 | 146.50 | 134.00 | 142.50 | 129.02 | 1,639,191 |
| 2022-09-12 | 162.00 | 163.00 | 154.00 | 161.00 | 145.77 | 91,898 |
| 2022-09-08 | 165.00 | 165.00 | 161.00 | 161.00 | 145.77 | 10,521 |
| 2022-09-07 | 165.00 | 168.00 | 159.00 | 160.00 | 144.87 | 47,190 |
| 2022-09-06 | 171.00 | 171.00 | 166.00 | 168.00 | 152.11 | 63,975 |
| 2022-09-05 | 169.00 | 170.00 | 168.00 | 168.00 | 152.11 | 59,120 |
| 2022-09-02 | 168.00 | 169.50 | 166.00 | 166.00 | 150.30 | 20,132 |
| 2022-09-01 | 170.50 | 170.50 | 167.00 | 168.00 | 152.11 | 64,092 |
| 2022-08-31 | 171.00 | 171.00 | 167.50 | 168.50 | 152.56 | 51,350 |
| 2022-08-30 | 163.00 | 172.00 | 162.00 | 171.00 | 154.83 | 59,454 |
| 2022-08-29 | 173.00 | 173.50 | 150.00 | 158.00 | 143.05 | 193,560 |
| 2022-08-26 | 170.00 | 174.50 | 170.00 | 172.00 | 155.73 | 28,392 |
| 2022-08-25 | 170.00 | 174.00 | 169.50 | 169.50 | 153.47 | 133,957 |
| 2022-08-24 | 175.00 | 176.00 | 168.00 | 171.00 | 154.83 | 273,494 |
| 2022-08-23 | 170.00 | 175.00 | 169.00 | 172.00 | 155.73 | 86,912 |
| 2022-08-22 | 178.50 | 178.50 | 170.00 | 172.00 | 155.73 | 38,362 |
| 2022-08-19 | 182.50 | 186.00 | 175.00 | 180.00 | 162.97 | 132,687 |
| 2022-08-18 | 192.50 | 195.00 | 178.00 | 180.00 | 162.97 | 308,594 |
| 2022-08-17 | 203.50 | 203.50 | 197.00 | 198.00 | 179.27 | 44,763 |
| 2022-08-16 | 203.50 | 204.50 | 200.50 | 203.50 | 184.25 | 124,235 |
| 2022-08-15 | 206.00 | 206.00 | 201.50 | 205.00 | 185.61 | 61,409 |
| 2022-08-12 | 208.00 | 210.50 | 205.50 | 206.50 | 186.97 | 47,355 |
| 2022-08-11 | 206.00 | 210.00 | 205.50 | 206.50 | 186.97 | 164,710 |
| 2022-08-10 | 209.00 | 209.50 | 206.00 | 206.00 | 186.51 | 47,747 |
| 2022-08-09 | 209.50 | 210.50 | 205.00 | 207.50 | 187.87 | 188,021 |
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.