eCloudvalley Digital Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-15 | 276.00 | 285.50 | 273.00 | 278.00 | 248.84 | 82,269 |
| 2022-02-14 | 276.00 | 276.00 | 268.00 | 272.50 | 243.91 | 53,606 |
| 2022-02-11 | 276.50 | 280.00 | 275.00 | 276.50 | 247.49 | 94,414 |
| 2022-02-10 | 275.00 | 279.50 | 274.00 | 276.00 | 247.05 | 53,454 |
| 2022-02-09 | 273.00 | 279.50 | 273.00 | 279.50 | 250.18 | 29,488 |
| 2022-02-08 | 270.00 | 278.50 | 268.50 | 274.00 | 245.26 | 94,368 |
| 2022-02-07 | 270.00 | 279.50 | 268.00 | 275.00 | 246.15 | 85,537 |
| 2022-01-26 | 275.00 | 275.00 | 268.00 | 270.00 | 241.68 | 31,987 |
| 2022-01-25 | 280.00 | 282.00 | 264.50 | 275.00 | 246.15 | 30,834 |
| 2022-01-24 | 272.50 | 281.00 | 268.00 | 281.00 | 251.52 | 60,809 |
| 2022-01-21 | 273.00 | 273.00 | 265.00 | 269.50 | 241.23 | 18,276 |
| 2022-01-20 | 273.00 | 274.50 | 270.00 | 272.00 | 243.47 | 32,243 |
| 2022-01-19 | 279.50 | 280.00 | 269.50 | 271.00 | 242.57 | 21,214 |
| 2022-01-18 | 283.00 | 284.00 | 280.00 | 280.00 | 250.63 | 22,963 |
| 2022-01-17 | 285.50 | 285.50 | 279.50 | 283.00 | 253.31 | 49,691 |
| 2022-01-14 | 269.50 | 286.00 | 269.50 | 286.00 | 256.00 | 66,757 |
| 2022-01-13 | 274.50 | 274.50 | 270.00 | 270.50 | 242.12 | 29,009 |
| 2022-01-12 | 272.50 | 280.00 | 270.00 | 270.50 | 242.12 | 19,999 |
| 2022-01-11 | 271.00 | 274.50 | 268.00 | 271.50 | 243.02 | 11,823 |
| 2022-01-10 | 272.50 | 273.00 | 268.00 | 268.00 | 239.89 | 32,051 |
| 2022-01-07 | 280.00 | 280.00 | 271.50 | 273.00 | 244.36 | 48,894 |
| 2022-01-06 | 281.00 | 281.00 | 272.50 | 281.00 | 251.52 | 19,327 |
| 2022-01-05 | 284.50 | 288.50 | 275.00 | 281.00 | 251.52 | 77,819 |
| 2022-01-04 | 277.00 | 293.50 | 277.00 | 281.00 | 251.52 | 68,759 |
| 2022-01-03 | 270.50 | 281.50 | 269.50 | 277.00 | 247.94 | 52,101 |
| 2021-12-30 | 267.00 | 270.50 | 260.50 | 270.50 | 242.12 | 31,604 |
| 2021-12-29 | 260.50 | 264.00 | 259.00 | 260.00 | 232.73 | 35,681 |
| 2021-12-28 | 265.50 | 265.50 | 260.50 | 261.50 | 234.07 | 16,014 |
| 2021-12-27 | 270.00 | 270.00 | 258.00 | 261.00 | 233.62 | 39,655 |
| 2021-12-24 | 269.00 | 270.00 | 265.00 | 270.00 | 241.68 | 29,970 |
| 2021-12-23 | 263.50 | 269.50 | 260.00 | 261.00 | 233.62 | 42,692 |
| 2021-12-22 | 270.00 | 270.50 | 262.00 | 265.00 | 237.20 | 45,156 |
| 2021-12-21 | 263.00 | 270.00 | 263.00 | 265.00 | 237.20 | 7,421 |
| 2021-12-20 | 270.00 | 270.50 | 263.00 | 268.00 | 239.89 | 41,442 |
| 2021-12-17 | 270.00 | 274.00 | 265.00 | 270.00 | 241.68 | 57,138 |
| 2021-12-16 | 270.00 | 280.00 | 270.00 | 273.00 | 244.36 | 60,113 |
| 2021-12-15 | 277.00 | 282.00 | 264.50 | 270.00 | 241.68 | 134,917 |
| 2021-12-14 | 282.00 | 289.50 | 240.00 | 267.50 | 239.44 | 577,699 |
| 2021-12-13 | 318.00 | 324.50 | 278.00 | 290.00 | 259.58 | 499,261 |
| 2021-12-10 | 346.50 | 348.00 | 311.00 | 322.00 | 288.22 | 398,706 |
| 2021-12-09 | 346.00 | 352.50 | 333.50 | 351.50 | 314.63 | 146,527 |
| 2021-12-08 | 348.00 | 355.00 | 344.00 | 352.50 | 315.52 | 165,629 |
| 2021-12-07 | 349.50 | 355.00 | 345.00 | 349.00 | 312.39 | 35,633 |
| 2021-12-06 | 342.50 | 355.00 | 342.50 | 348.00 | 311.49 | 88,404 |
| 2021-12-03 | 352.00 | 352.00 | 340.00 | 342.50 | 306.57 | 51,856 |
| 2021-12-02 | 344.00 | 350.00 | 334.50 | 339.50 | 303.89 | 134,844 |
| 2021-12-01 | 320.00 | 356.50 | 320.00 | 344.00 | 307.91 | 105,516 |
| 2021-11-30 | 333.00 | 339.50 | 320.50 | 322.00 | 288.22 | 127,924 |
| 2021-11-29 | 320.00 | 345.00 | 299.00 | 341.00 | 305.23 | 314,545 |
| 2021-11-26 | 335.00 | 336.50 | 270.00 | 319.50 | 285.98 | 1,126,195 |
| 2021-11-25 | 379.50 | 386.50 | 338.50 | 344.00 | 307.91 | 413,923 |
| 2021-11-24 | 400.50 | 400.50 | 333.00 | 378.00 | 338.35 | 535,538 |
| 2021-11-23 | 397.00 | 403.00 | 394.50 | 397.00 | 355.35 | 137,011 |
| 2021-11-22 | 398.50 | 404.50 | 397.50 | 400.00 | 358.04 | 96,453 |
| 2021-11-19 | 397.00 | 404.00 | 396.00 | 398.00 | 356.25 | 120,695 |
| 2021-11-18 | 406.50 | 406.50 | 390.00 | 398.50 | 356.70 | 159,733 |
| 2021-11-17 | 402.00 | 407.00 | 397.50 | 406.00 | 363.41 | 114,828 |
| 2021-11-16 | 404.00 | 409.50 | 393.50 | 401.00 | 358.93 | 153,432 |
| 2021-11-15 | 410.00 | 421.00 | 397.00 | 403.50 | 361.17 | 211,314 |
| 2021-11-12 | 401.50 | 411.00 | 395.50 | 397.50 | 355.80 | 149,981 |
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.