eCloudvalley Digital Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 121.00 | 125.00 | 113.00 | 114.50 | 107.90 | 8,296,200 |
| 2025-01-22 | 111.50 | 118.00 | 109.50 | 115.50 | 108.84 | 1,752,387 |
| 2025-01-21 | 112.00 | 112.00 | 108.50 | 109.50 | 103.19 | 495,400 |
| 2025-01-20 | 110.50 | 112.00 | 110.00 | 111.50 | 105.07 | 380,245 |
| 2025-01-17 | 113.00 | 114.00 | 109.00 | 109.00 | 102.71 | 731,406 |
| 2025-01-16 | 113.00 | 114.00 | 111.00 | 112.00 | 105.54 | 1,069,309 |
| 2025-01-15 | 112.00 | 114.50 | 109.50 | 112.00 | 105.54 | 1,065,252 |
| 2025-01-14 | 109.00 | 114.00 | 108.00 | 113.00 | 106.48 | 803,448 |
| 2025-01-13 | 114.00 | 114.00 | 107.50 | 108.00 | 101.77 | 1,643,130 |
| 2025-01-10 | 116.00 | 116.50 | 112.00 | 113.00 | 106.48 | 1,294,304 |
| 2025-01-09 | 119.00 | 119.50 | 112.50 | 113.50 | 106.95 | 2,504,458 |
| 2025-01-08 | 116.00 | 126.50 | 116.00 | 119.50 | 112.61 | 8,065,118 |
| 2025-01-07 | 115.00 | 119.00 | 114.50 | 115.00 | 108.37 | 1,972,113 |
| 2025-01-06 | 122.00 | 122.00 | 114.50 | 115.00 | 108.37 | 2,522,068 |
| 2025-01-03 | 127.00 | 129.00 | 116.00 | 121.00 | 114.02 | 9,395,621 |
| 2025-01-02 | 122.00 | 131.00 | 121.00 | 126.00 | 118.73 | 13,807,121 |
| 2024-12-31 | 110.50 | 121.00 | 109.50 | 120.00 | 113.08 | 3,618,466 |
| 2024-12-30 | 113.50 | 114.00 | 108.50 | 110.00 | 103.66 | 737,031 |
| 2024-12-27 | 114.50 | 115.00 | 110.50 | 113.50 | 106.95 | 1,343,200 |
| 2024-12-26 | 116.00 | 116.00 | 112.50 | 113.50 | 106.95 | 886,155 |
| 2024-12-25 | 115.50 | 119.00 | 113.00 | 115.00 | 108.37 | 2,505,770 |
| 2024-12-24 | 109.50 | 117.50 | 108.00 | 114.00 | 107.43 | 3,006,657 |
| 2024-12-23 | 110.00 | 112.50 | 107.50 | 107.50 | 101.30 | 1,045,200 |
| 2024-12-20 | 106.00 | 115.00 | 105.00 | 109.00 | 102.71 | 1,967,238 |
| 2024-12-19 | 108.00 | 112.50 | 103.50 | 106.00 | 99.887 | 1,638,293 |
| 2024-12-18 | 102.00 | 112.00 | 100.50 | 110.50 | 104.13 | 1,593,118 |
| 2024-12-17 | 110.00 | 111.00 | 100.00 | 102.00 | 96.118 | 1,726,213 |
| 2024-12-16 | 109.00 | 113.00 | 107.00 | 108.50 | 102.24 | 1,119,510 |
| 2024-12-13 | 114.00 | 114.00 | 107.50 | 109.00 | 102.71 | 1,679,167 |
| 2024-12-12 | 115.00 | 121.00 | 105.50 | 113.50 | 106.95 | 7,958,600 |
| 2024-12-11 | 107.50 | 116.00 | 106.00 | 112.50 | 106.01 | 3,973,866 |
| 2024-12-10 | 109.00 | 112.00 | 106.50 | 109.00 | 102.71 | 1,564,567 |
| 2024-12-09 | 114.00 | 115.50 | 109.00 | 110.00 | 103.66 | 5,676,546 |
| 2024-12-06 | 101.00 | 112.00 | 101.00 | 112.00 | 105.54 | 4,290,274 |
| 2024-12-05 | 93.500 | 102.00 | 93.500 | 102.00 | 96.118 | 1,582,504 |
| 2024-12-04 | 92.600 | 93.800 | 92.600 | 93.000 | 87.637 | 124,000 |
| 2024-12-03 | 91.300 | 92.600 | 91.300 | 92.600 | 87.260 | 134,086 |
| 2024-12-02 | 92.400 | 92.400 | 91.200 | 91.300 | 86.035 | 57,057 |
| 2024-11-29 | 90.500 | 92.000 | 89.700 | 91.800 | 86.506 | 88,120 |
| 2024-11-28 | 91.700 | 91.800 | 89.200 | 91.000 | 85.752 | 143,000 |
| 2024-11-27 | 93.400 | 93.800 | 91.000 | 91.100 | 85.847 | 134,002 |
| 2024-11-26 | 93.500 | 94.000 | 92.300 | 93.200 | 87.825 | 137,001 |
| 2024-11-25 | 94.200 | 94.200 | 92.700 | 93.500 | 88.108 | 164,007 |
| 2024-11-22 | 91.000 | 95.000 | 91.000 | 93.500 | 88.108 | 593,200 |
| 2024-11-21 | 88.000 | 89.900 | 87.000 | 89.500 | 84.339 | 127,005 |
| 2024-11-20 | 88.000 | 88.000 | 88.000 | 88.000 | 82.925 | 421,018 |
| 2024-11-19 | 91.100 | 91.100 | 89.600 | 89.700 | 84.527 | 129,060 |
| 2024-11-18 | 92.700 | 92.700 | 89.600 | 89.700 | 84.527 | 237,101 |
| 2024-11-15 | 90.000 | 93.100 | 90.000 | 92.700 | 87.354 | 209,016 |
| 2024-11-14 | 91.100 | 91.400 | 89.200 | 89.900 | 84.716 | 214,000 |
| 2024-11-13 | 91.200 | 91.700 | 90.700 | 91.100 | 85.847 | 95,000 |
| 2024-11-12 | 93.500 | 94.900 | 90.500 | 91.200 | 85.941 | 322,000 |
| 2024-11-11 | 92.900 | 94.300 | 91.500 | 92.000 | 86.695 | 144,011 |
| 2024-11-08 | 94.900 | 94.900 | 91.000 | 91.200 | 85.941 | 195,224 |
| 2024-11-07 | 91.300 | 93.900 | 91.300 | 93.500 | 88.108 | 212,221 |
| 2024-11-06 | 90.600 | 91.800 | 90.100 | 90.700 | 85.470 | 88,000 |
| 2024-11-05 | 91.000 | 91.900 | 90.600 | 90.700 | 85.470 | 144,429 |
| 2024-11-04 | 92.000 | 92.500 | 91.100 | 91.300 | 86.035 | 91,342 |
| 2024-11-01 | 91.200 | 92.300 | 90.200 | 91.900 | 86.600 | 148,000 |
| 2024-10-30 | 93.000 | 94.400 | 91.500 | 91.800 | 86.506 | 123,003 |
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.