eCloudvalley Digital Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 250.00 | 250.00 | 235.00 | 235.00 | 210.35 | 13,474 |
| 2022-05-13 | 230.50 | 251.00 | 230.50 | 242.00 | 216.61 | 38,761 |
| 2022-05-12 | 234.50 | 239.50 | 228.00 | 231.00 | 206.77 | 11,150 |
| 2022-05-11 | 238.50 | 238.50 | 234.00 | 234.50 | 209.90 | 15,336 |
| 2022-05-10 | 228.00 | 240.00 | 228.00 | 230.00 | 205.87 | 18,356 |
| 2022-05-09 | 249.50 | 249.50 | 230.00 | 239.50 | 214.38 | 27,570 |
| 2022-05-06 | 250.50 | 250.50 | 249.50 | 250.00 | 223.77 | 3,558 |
| 2022-05-05 | 251.00 | 256.00 | 246.00 | 252.50 | 226.01 | 51,796 |
| 2022-05-04 | 251.00 | 251.00 | 241.00 | 244.50 | 218.85 | 78,514 |
| 2022-05-03 | 262.00 | 262.00 | 236.00 | 237.00 | 212.14 | 71,252 |
| 2022-04-29 | 257.00 | 261.50 | 248.50 | 251.00 | 224.67 | 76,769 |
| 2022-04-28 | 258.50 | 261.00 | 244.50 | 250.00 | 223.77 | 67,918 |
| 2022-04-27 | 244.00 | 260.00 | 232.50 | 241.00 | 215.72 | 46,013 |
| 2022-04-26 | 228.00 | 263.00 | 220.50 | 250.00 | 223.77 | 125,327 |
| 2022-04-25 | 283.00 | 283.00 | 220.00 | 230.50 | 206.32 | 427,850 |
| 2022-04-22 | 285.00 | 290.00 | 280.00 | 282.00 | 252.42 | 64,060 |
| 2022-04-21 | 291.00 | 293.00 | 289.00 | 292.00 | 261.37 | 27,152 |
| 2022-04-20 | 296.00 | 296.00 | 290.00 | 291.00 | 260.47 | 21,542 |
| 2022-04-19 | 295.00 | 296.00 | 293.00 | 293.00 | 262.26 | 31,095 |
| 2022-04-18 | 290.00 | 300.00 | 290.00 | 292.50 | 261.82 | 72,513 |
| 2022-04-15 | 293.00 | 293.00 | 289.00 | 292.00 | 261.37 | 28,160 |
| 2022-04-14 | 294.50 | 299.00 | 294.00 | 294.50 | 263.61 | 21,362 |
| 2022-04-13 | 299.00 | 299.00 | 297.00 | 297.50 | 266.29 | 32,798 |
| 2022-04-12 | 293.50 | 300.00 | 293.50 | 295.00 | 264.05 | 15,498 |
| 2022-04-11 | 293.50 | 299.50 | 293.50 | 295.00 | 264.05 | 19,750 |
| 2022-04-08 | 297.50 | 299.50 | 297.50 | 299.00 | 267.63 | 16,620 |
| 2022-04-07 | 295.00 | 299.50 | 295.00 | 298.00 | 266.74 | 37,624 |
| 2022-04-06 | 300.00 | 300.00 | 295.50 | 297.00 | 265.84 | 18,641 |
| 2022-04-01 | 295.50 | 300.00 | 295.50 | 297.00 | 265.84 | 15,760 |
| 2022-03-31 | 295.50 | 303.00 | 295.50 | 298.00 | 266.74 | 20,260 |
| 2022-03-30 | 304.00 | 304.50 | 298.00 | 299.50 | 268.08 | 23,096 |
| 2022-03-29 | 297.00 | 303.50 | 295.00 | 300.50 | 268.98 | 14,101 |
| 2022-03-28 | 300.00 | 304.50 | 291.50 | 296.50 | 265.40 | 20,580 |
| 2022-03-25 | 300.00 | 301.00 | 298.00 | 300.00 | 268.53 | 23,747 |
| 2022-03-24 | 300.50 | 300.50 | 294.00 | 296.00 | 264.95 | 64,849 |
| 2022-03-23 | 304.50 | 304.50 | 295.50 | 300.00 | 268.53 | 2,699 |
| 2022-03-22 | 304.50 | 305.00 | 304.50 | 305.00 | 273.01 | 2,270 |
| 2022-03-21 | 302.00 | 305.00 | 299.00 | 302.50 | 270.77 | 9,571 |
| 2022-03-18 | 304.00 | 304.00 | 294.00 | 294.00 | 263.16 | 6,807 |
| 2022-03-17 | 305.00 | 305.00 | 293.00 | 299.50 | 268.08 | 35,310 |
| 2022-03-16 | 303.00 | 305.00 | 295.00 | 299.50 | 268.08 | 53,915 |
| 2022-03-15 | 319.00 | 319.00 | 296.00 | 299.50 | 268.08 | 81,306 |
| 2022-03-14 | 318.00 | 318.00 | 309.00 | 316.00 | 282.85 | 17,662 |
| 2022-03-11 | 320.00 | 320.00 | 314.00 | 317.00 | 283.75 | 15,170 |
| 2022-03-10 | 312.00 | 332.50 | 308.50 | 321.00 | 287.33 | 95,834 |
| 2022-03-09 | 315.00 | 315.00 | 306.50 | 310.50 | 277.93 | 43,643 |
| 2022-03-08 | 302.50 | 325.00 | 302.00 | 309.00 | 276.59 | 126,195 |
| 2022-03-07 | 305.00 | 313.00 | 305.00 | 307.00 | 274.80 | 179,501 |
| 2022-03-04 | 313.00 | 314.00 | 306.50 | 308.50 | 276.14 | 104,553 |
| 2022-03-03 | 314.50 | 314.50 | 306.00 | 311.00 | 278.38 | 71,807 |
| 2022-03-02 | 315.00 | 315.00 | 308.00 | 309.50 | 277.03 | 48,766 |
| 2022-03-01 | 318.00 | 326.50 | 314.50 | 315.00 | 281.96 | 91,351 |
| 2022-02-25 | 315.00 | 321.00 | 308.00 | 313.50 | 280.61 | 35,403 |
| 2022-02-24 | 320.00 | 321.00 | 309.50 | 311.00 | 278.38 | 90,746 |
| 2022-02-23 | 327.50 | 328.50 | 318.00 | 319.50 | 285.98 | 104,014 |
| 2022-02-22 | 324.00 | 334.00 | 322.50 | 324.00 | 290.01 | 52,204 |
| 2022-02-21 | 333.00 | 333.50 | 324.00 | 331.50 | 296.73 | 30,651 |
| 2022-02-18 | 318.00 | 340.00 | 317.00 | 329.50 | 294.94 | 186,692 |
| 2022-02-17 | 287.00 | 320.00 | 282.50 | 317.00 | 283.75 | 118,016 |
| 2022-02-16 | 285.00 | 286.00 | 282.00 | 286.00 | 256.00 | 42,208 |
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.