eCloudvalley Digital Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	91.600	91.600	89.100	89.400	84.245	225,250
2025-04-30	91.600	91.900	88.500	89.100	83.962	324,134
2025-04-29	91.000	92.600	89.500	91.900	86.600	580,608
2025-04-28	86.200	91.700	86.200	90.300	85.093	853,394
2025-04-25	86.100	87.700	85.500	86.200	81.229	450,000
2025-04-24	85.100	86.200	84.200	84.600	79.721	397,050
2025-04-23	83.000	85.200	83.000	84.100	79.250	381,096
2025-04-22	82.400	83.600	80.500	81.100	76.423	218,005
2025-04-21	86.600	86.700	83.000	83.000	78.214	202,311
2025-04-18	85.100	86.600	83.700	86.600	81.606	161,000
2025-04-17	86.300	87.000	84.000	84.700	79.816	295,070
2025-04-16	87.300	90.000	87.000	87.300	82.266	563,052
2025-04-15	83.100	87.300	83.100	87.300	82.266	558,000
2025-04-14	81.700	83.800	81.500	82.300	77.554	642,000
2025-04-11	77.000	81.400	74.500	80.900	76.235	751,235
2025-04-10	77.100	77.100	77.100	77.100	72.654	113,015
2025-04-09	75.500	75.800	68.400	70.100	66.058	1,312,026
2025-04-08	75.900	77.900	75.900	75.900	71.523	977,215
2025-04-07	84.300	84.300	84.300	84.300	79.439	80,045
2025-04-02	92.500	93.600	90.500	93.600	88.202	282,150
2025-04-01	90.300	92.000	90.100	92.000	86.695	339,034
2025-03-31	90.400	93.000	89.000	89.700	84.527	720,071
2025-03-28	98.100	98.300	94.200	94.500	89.050	801,065
2025-03-27	99.500	99.900	97.800	99.300	93.574	359,055
2025-03-26	100.50	103.50	99.700	100.00	94.233	503,101
2025-03-25	101.50	102.00	99.000	100.00	94.233	300,018
2025-03-24	101.50	102.50	99.500	99.600	93.856	317,120
2025-03-21	103.00	104.00	101.50	101.50	95.647	374,071
2025-03-20	100.00	104.00	100.00	103.00	97.060	614,127
2025-03-19	100.50	101.00	98.900	99.200	93.479	317,100
2025-03-18	101.50	101.50	100.00	100.00	94.233	257,275
2025-03-17	101.00	102.50	100.00	100.00	94.233	386,000
2025-03-14	98.700	100.50	98.300	100.50	94.704	367,000
2025-03-13	99.000	100.50	98.100	98.100	92.443	427,095
2025-03-12	98.700	100.00	98.000	98.000	92.349	459,058
2025-03-11	98.800	98.800	96.300	98.000	92.349	501,025
2025-03-10	101.50	102.00	99.300	101.00	95.176	535,092
2025-03-07	102.00	105.50	100.00	100.00	94.233	722,177
2025-03-06	104.00	105.00	102.50	103.00	97.060	257,064
2025-03-05	105.00	105.00	103.00	104.00	98.003	396,001
2025-03-04	101.50	105.00	99.500	104.50	98.474	767,658
2025-03-03	104.00	105.50	102.00	103.00	97.060	820,096
2025-02-27	112.50	113.50	106.50	107.00	100.83	1,316,232
2025-02-26	111.50	113.00	111.50	111.50	105.07	407,350
2025-02-25	113.50	113.50	111.50	111.50	105.07	710,919
2025-02-24	116.50	116.50	114.00	114.50	107.90	860,757
2025-02-21	117.00	119.50	116.50	117.50	110.72	931,352
2025-02-20	120.00	121.50	116.50	117.00	110.25	1,323,214
2025-02-19	117.50	119.50	116.00	119.50	112.61	1,412,415
2025-02-18	118.50	119.00	116.00	116.00	109.31	1,190,134
2025-02-17	118.50	119.50	116.50	117.50	110.72	1,110,207
2025-02-14	121.50	123.00	118.00	118.50	111.67	1,596,215
2025-02-13	122.50	126.50	120.50	122.50	115.44	4,713,436
2025-02-12	120.00	122.00	118.50	119.50	112.61	1,668,323
2025-02-11	122.50	124.00	118.50	119.50	112.61	2,384,199
2025-02-10	123.50	125.00	121.00	123.00	115.91	2,557,045
2025-02-07	121.50	130.00	120.00	125.50	118.26	11,625,040
2025-02-06	121.50	123.00	119.00	120.00	113.08	3,665,414
2025-02-05	119.00	121.50	117.00	121.00	114.02	3,861,293
2025-02-04	115.50	123.50	114.50	119.00	112.14	6,432,181

← NewerPage 7 of 21 · 1,219 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.