eCloudvalley Digital Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 209.50 | 210.50 | 205.00 | 207.50 | 187.87 | 188,021 |
| 2022-08-08 | 206.00 | 212.00 | 206.00 | 208.00 | 188.33 | 167,707 |
| 2022-08-05 | 206.00 | 209.00 | 205.00 | 206.00 | 186.51 | 117,515 |
| 2022-08-04 | 206.00 | 210.00 | 205.00 | 208.00 | 188.33 | 24,035 |
| 2022-08-03 | 208.00 | 208.00 | 202.00 | 202.00 | 182.89 | 26,891 |
| 2022-08-02 | 211.00 | 211.00 | 200.50 | 207.50 | 187.87 | 77,218 |
| 2022-08-01 | 220.00 | 220.00 | 207.50 | 210.50 | 190.59 | 30,166 |
| 2022-07-29 | 193.00 | 220.50 | 193.00 | 214.00 | 193.76 | 164,276 |
| 2022-07-28 | 189.00 | 191.50 | 189.00 | 190.50 | 172.48 | 9,929 |
| 2022-07-27 | 192.50 | 192.50 | 188.50 | 191.00 | 172.93 | 35,665 |
| 2022-07-26 | 192.50 | 192.50 | 189.00 | 191.00 | 172.93 | 17,220 |
| 2022-07-25 | 190.50 | 191.50 | 185.00 | 191.50 | 173.39 | 30,211 |
| 2022-07-22 | 190.00 | 190.00 | 190.00 | 190.00 | 172.03 | 101 |
| 2022-07-21 | 189.00 | 190.00 | 185.00 | 190.00 | 172.03 | 11,917 |
| 2022-07-20 | 191.50 | 191.50 | 184.50 | 187.50 | 169.76 | 6,986 |
| 2022-07-19 | 190.00 | 190.00 | 184.00 | 185.00 | 167.50 | 40,141 |
| 2022-07-18 | 190.00 | 197.00 | 190.00 | 192.50 | 174.29 | 33,337 |
| 2022-07-15 | 197.50 | 197.50 | 190.00 | 197.50 | 178.82 | 13,570 |
| 2022-07-14 | 200.00 | 200.00 | 191.50 | 192.00 | 173.84 | 6,361 |
| 2022-07-13 | 196.50 | 198.50 | 195.00 | 198.50 | 179.72 | 18,061 |
| 2022-07-12 | 209.50 | 210.00 | 188.00 | 188.00 | 170.22 | 61,501 |
| 2022-07-11 | 217.50 | 221.00 | 210.00 | 214.50 | 194.21 | 37,543 |
| 2022-07-08 | 218.00 | 224.50 | 218.00 | 219.50 | 196.47 | 6,291 |
| 2022-07-07 | 220.50 | 225.50 | 215.00 | 220.00 | 196.92 | 39,319 |
| 2022-07-06 | 228.50 | 229.00 | 220.00 | 222.00 | 198.71 | 16,652 |
| 2022-07-05 | 233.00 | 233.00 | 228.00 | 229.50 | 205.43 | 23,562 |
| 2022-07-04 | 235.00 | 236.00 | 231.00 | 231.00 | 206.77 | 18,150 |
| 2022-07-01 | 241.50 | 241.50 | 228.00 | 235.00 | 210.35 | 18,040 |
| 2022-06-30 | 235.50 | 242.50 | 235.50 | 235.50 | 210.80 | 41,101 |
| 2022-06-29 | 239.00 | 245.00 | 239.00 | 241.00 | 215.72 | 6,652 |
| 2022-06-28 | 247.00 | 247.00 | 237.00 | 238.50 | 213.48 | 3,943 |
| 2022-06-27 | 247.00 | 247.00 | 238.00 | 246.00 | 220.19 | 6,632 |
| 2022-06-24 | 248.50 | 248.50 | 240.00 | 246.50 | 220.64 | 1,199 |
| 2022-06-23 | 240.00 | 248.50 | 239.00 | 246.00 | 220.19 | 11,690 |
| 2022-06-22 | 256.50 | 256.50 | 244.00 | 248.00 | 221.98 | 5,218 |
| 2022-06-21 | 235.50 | 256.50 | 230.50 | 251.50 | 225.12 | 63,279 |
| 2022-06-20 | 265.00 | 265.00 | 242.00 | 242.00 | 216.61 | 27,774 |
| 2022-06-17 | 264.50 | 265.00 | 259.00 | 265.00 | 237.20 | 2,140 |
| 2022-06-16 | 270.00 | 271.50 | 263.00 | 264.00 | 236.31 | 65,353 |
| 2022-06-15 | 282.00 | 286.00 | 269.00 | 271.50 | 243.02 | 66,788 |
| 2022-06-14 | 301.00 | 301.00 | 287.00 | 289.50 | 259.13 | 42,309 |
| 2022-06-13 | 280.50 | 309.00 | 280.00 | 304.50 | 272.56 | 141,553 |
| 2022-06-10 | 285.00 | 285.00 | 279.50 | 285.00 | 255.10 | 32,398 |
| 2022-06-09 | 290.00 | 290.00 | 278.00 | 281.00 | 251.52 | 19,293 |
| 2022-06-08 | 294.00 | 294.50 | 280.50 | 290.50 | 260.03 | 18,766 |
| 2022-06-07 | 287.50 | 291.00 | 280.50 | 287.50 | 257.34 | 66,140 |
| 2022-06-06 | 292.00 | 292.00 | 282.00 | 285.50 | 255.55 | 50,638 |
| 2022-06-02 | 280.00 | 295.00 | 279.00 | 286.00 | 256.00 | 62,398 |
| 2022-06-01 | 269.50 | 283.00 | 267.00 | 279.00 | 249.73 | 110,474 |
| 2022-05-31 | 248.00 | 272.00 | 246.00 | 271.00 | 242.57 | 64,992 |
| 2022-05-30 | 244.50 | 248.00 | 233.00 | 243.00 | 217.51 | 49,264 |
| 2022-05-27 | 231.00 | 235.50 | 224.00 | 234.50 | 209.90 | 23,487 |
| 2022-05-26 | 226.00 | 234.50 | 224.00 | 230.50 | 206.32 | 19,648 |
| 2022-05-25 | 231.00 | 240.00 | 221.00 | 235.00 | 210.35 | 31,391 |
| 2022-05-24 | 238.00 | 238.00 | 223.50 | 225.00 | 201.40 | 17,774 |
| 2022-05-23 | 236.00 | 238.00 | 234.00 | 238.00 | 213.03 | 4,300 |
| 2022-05-20 | 236.50 | 236.50 | 226.50 | 226.50 | 202.74 | 345 |
| 2022-05-19 | 239.50 | 239.50 | 236.50 | 236.50 | 211.69 | 216 |
| 2022-05-18 | 241.00 | 241.00 | 229.00 | 239.50 | 214.38 | 9,680 |
| 2022-05-17 | 241.00 | 241.50 | 232.00 | 240.00 | 214.82 | 5,001 |
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.