eCloudvalley Digital Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	94.000	94.200	91.100	92.400	87.072	246,010
2024-10-28	94.500	95.200	92.300	93.700	88.297	280,000
2024-10-25	96.300	96.400	94.200	94.400	88.956	360,108
2024-10-24	96.000	99.500	95.300	95.800	90.276	596,139
2024-10-23	96.900	98.100	95.800	95.800	90.276	258,185
2024-10-22	97.000	98.000	95.300	96.800	91.218	199,000
2024-10-21	95.100	96.900	94.000	96.900	91.312	236,000
2024-10-18	96.800	97.000	94.900	95.100	89.616	209,040
2024-10-17	98.500	98.500	95.800	96.500	90.935	166,130
2024-10-16	96.700	97.600	96.700	96.800	91.218	161,030
2024-10-15	96.900	101.00	96.900	97.700	92.066	213,000
2024-10-14	97.300	98.600	96.400	96.800	91.218	103,000
2024-10-11	96.100	97.900	95.600	96.800	91.218	171,188
2024-10-09	97.200	98.800	95.900	96.000	90.464	172,000
2024-10-08	98.100	98.100	95.300	96.200	90.652	222,100
2024-10-07	98.400	99.100	98.000	98.200	92.537	90,050
2024-10-04	99.900	99.900	96.800	97.600	91.972	201,000
2024-10-01	98.700	99.900	98.700	99.600	93.856	111,008
2024-09-30	101.50	101.50	99.000	99.100	93.385	155,057
2024-09-27	101.50	102.50	100.50	101.50	95.647	204,150
2024-09-26	102.00	103.00	100.00	100.00	94.233	228,144
2024-09-25	102.00	102.00	100.50	101.00	95.176	120,047
2024-09-24	102.00	102.00	100.00	101.50	95.647	201,001
2024-09-23	104.00	104.50	101.00	101.00	95.176	194,112
2024-09-20	102.50	104.00	101.50	103.50	97.531	419,657
2024-09-19	101.00	101.50	100.00	101.00	95.176	152,410
2024-09-18	99.800	102.50	99.800	100.50	94.704	181,080
2024-09-16	103.00	103.00	100.00	101.00	95.176	199,300
2024-09-13	96.600	101.00	96.600	99.500	93.762	401,390
2024-09-12	95.500	96.800	95.500	95.900	90.370	109,000
2024-09-11	93.200	96.600	93.200	94.100	88.674	145,095
2024-09-10	96.100	99.200	94.000	95.700	90.181	175,260
2024-09-09	91.700	96.200	91.700	95.500	89.993	144,000
2024-09-06	94.900	95.100	93.600	94.500	89.050	137,064
2024-09-05	95.000	98.300	94.400	94.600	89.145	232,103
2024-09-04	92.100	96.200	91.200	94.000	88.579	425,134
2024-09-03	99.600	100.50	98.800	99.000	93.291	182,173
2024-09-02	101.00	101.00	99.800	100.50	94.704	106,041
2024-08-30	101.50	102.00	100.50	101.00	95.176	173,350
2024-08-29	100.50	102.00	98.800	101.50	95.647	181,057
2024-08-28	103.00	103.00	100.50	100.50	94.704	138,050
2024-08-27	102.50	104.00	101.00	102.00	96.118	213,025
2024-08-26	98.300	105.50	98.300	102.50	96.589	707,210
2024-08-23	98.000	98.100	96.100	98.000	92.349	286,003
2024-08-22	99.000	99.400	98.100	98.100	92.443	163,026
2024-08-21	99.600	100.50	97.800	98.900	93.197	155,022
2024-08-20	99.500	101.00	99.200	99.300	93.574	225,011
2024-08-19	98.500	99.800	97.600	99.100	93.385	212,000
2024-08-16	100.50	100.50	98.400	98.400	92.726	313,298
2024-08-15	100.00	100.00	97.500	98.200	92.537	251,129
2024-08-14	99.100	101.00	99.100	99.500	93.762	364,656
2024-08-13	98.300	99.400	97.100	98.200	92.537	751,000
2024-08-12	100.00	105.00	100.00	102.00	96.118	969,041
2024-08-09	95.800	98.700	94.900	96.200	90.652	487,100
2024-08-08	90.700	93.500	90.400	93.300	87.920	326,100
2024-08-07	90.000	96.400	89.800	93.000	87.637	609,000
2024-08-06	96.000	96.700	85.100	89.500	84.339	1,590,265
2024-08-05	101.50	102.00	94.500	94.500	89.050	1,043,682
2024-08-02	107.50	110.50	104.50	105.00	98.945	559,535
2024-08-01	111.00	112.00	109.00	112.00	105.54	386,047

← NewerPage 9 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.