eCloudvalley Digital Technology Co., Ltd. (6689.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 109.50 | 111.00 | 107.00 | 109.00 | 109.00 | 585,507 |
| Jun 20, 2024 | 108.00 | 109.50 | 106.00 | 109.50 | 109.50 | 640,222 |
| Jun 19, 2024 | 109.00 | 109.50 | 106.00 | 106.50 | 106.50 | 766,532 |
| Jun 18, 2024 | 106.00 | 109.50 | 106.00 | 107.00 | 107.00 | 875,022 |
| Jun 17, 2024 | 107.00 | 110.50 | 105.00 | 105.50 | 105.50 | 902,400 |
| Jun 14, 2024 | 106.50 | 113.00 | 106.50 | 108.00 | 108.00 | 1,925,581 |
| Jun 13, 2024 | 110.00 | 113.00 | 105.00 | 108.00 | 108.00 | 4,388,200 |
| Jun 12, 2024 | 101.50 | 111.00 | 100.00 | 111.00 | 111.00 | 3,138,458 |
| Jun 11, 2024 | 104.50 | 107.00 | 100.50 | 101.00 | 101.00 | 1,347,134 |
| Jun 07, 2024 | 99.80 | 103.00 | 99.30 | 102.00 | 102.00 | 1,310,138 |
| Jun 06, 2024 | 100.00 | 100.50 | 96.00 | 99.10 | 99.10 | 1,686,574 |
| Jun 05, 2024 | 94.90 | 104.00 | 94.90 | 99.00 | 99.00 | 4,018,145 |
| Jun 04, 2024 | 94.30 | 96.00 | 93.20 | 94.90 | 94.90 | 495,200 |
| Jun 03, 2024 | 92.60 | 94.70 | 92.60 | 94.00 | 94.00 | 367,938 |
| May 31, 2024 | 91.30 | 92.80 | 90.90 | 92.40 | 92.40 | 205,053 |
| May 30, 2024 | 91.50 | 92.30 | 90.30 | 90.50 | 90.50 | 207,026 |
| May 29, 2024 | 93.00 | 93.00 | 91.40 | 91.50 | 91.50 | 202,520 |
| May 28, 2024 | 90.20 | 93.00 | 90.10 | 92.70 | 92.70 | 453,350 |
| May 27, 2024 | 90.30 | 90.90 | 89.70 | 90.20 | 90.20 | 319,011 |
| May 24, 2024 | 90.50 | 91.70 | 89.30 | 90.20 | 90.20 | 398,008 |
| May 23, 2024 | 92.90 | 92.90 | 90.50 | 90.50 | 90.50 | 323,267 |
| May 22, 2024 | 93.00 | 93.80 | 92.00 | 92.80 | 92.80 | 276,140 |
| May 21, 2024 | 93.90 | 94.00 | 91.70 | 92.20 | 92.20 | 147,010 |
| May 20, 2024 | 94.90 | 94.90 | 93.00 | 93.20 | 93.20 | 160,030 |
| May 17, 2024 | 92.90 | 94.40 | 92.90 | 93.80 | 93.80 | 231,019 |
| May 16, 2024 | 92.10 | 93.70 | 91.20 | 92.90 | 92.90 | 319,095 |
| May 15, 2024 | 93.80 | 95.50 | 91.60 | 91.60 | 91.60 | 447,510 |
| May 14, 2024 | 91.00 | 93.70 | 91.00 | 93.30 | 93.30 | 402,050 |
| May 13, 2024 | 94.50 | 94.50 | 88.10 | 90.40 | 90.40 | 1,098,500 |
| May 10, 2024 | 99.00 | 99.00 | 93.00 | 97.40 | 97.40 | 793,238 |
| May 09, 2024 | 103.00 | 103.50 | 101.50 | 101.50 | 101.50 | 149,010 |
| May 08, 2024 | 103.50 | 104.00 | 101.00 | 103.00 | 103.00 | 261,017 |
| May 07, 2024 | 103.50 | 104.00 | 101.00 | 103.00 | 103.00 | 136,007 |
| May 06, 2024 | 103.00 | 104.00 | 102.50 | 103.50 | 103.50 | 103,030 |
| May 03, 2024 | 104.00 | 105.00 | 102.50 | 102.50 | 102.50 | 125,136 |
| May 02, 2024 | 102.50 | 104.50 | 102.50 | 104.00 | 104.00 | 113,080 |
| Apr 30, 2024 | 104.50 | 104.50 | 102.50 | 102.50 | 102.50 | 170,079 |
| Apr 29, 2024 | 101.50 | 105.00 | 101.50 | 104.50 | 104.50 | 335,314 |
| Apr 26, 2024 | 99.00 | 100.50 | 98.50 | 100.00 | 100.00 | 250,100 |
| Apr 25, 2024 | 100.00 | 100.00 | 98.50 | 98.80 | 98.80 | 140,060 |
| Apr 24, 2024 | 100.00 | 100.50 | 99.40 | 99.90 | 99.90 | 241,092 |
| Apr 23, 2024 | 99.30 | 100.50 | 98.30 | 98.60 | 98.60 | 162,121 |
| Apr 22, 2024 | 99.50 | 101.50 | 98.00 | 98.00 | 98.00 | 222,130 |
| Apr 19, 2024 | 103.50 | 103.50 | 98.00 | 99.50 | 99.50 | 492,014 |
| Apr 18, 2024 | 103.50 | 105.00 | 103.00 | 103.50 | 103.50 | 156,103 |
| Apr 17, 2024 | 103.00 | 106.50 | 103.00 | 104.50 | 104.50 | 193,200 |
| Apr 16, 2024 | 107.50 | 107.50 | 100.50 | 103.00 | 103.00 | 545,142 |
| Apr 15, 2024 | 111.00 | 111.00 | 108.00 | 108.50 | 108.50 | 240,133 |
| Apr 12, 2024 | 110.50 | 112.50 | 110.50 | 112.00 | 112.00 | 134,012 |
| Apr 11, 2024 | 113.50 | 113.50 | 110.50 | 110.50 | 110.50 | 186,505 |
| Apr 10, 2024 | 112.50 | 115.50 | 112.00 | 113.50 | 113.50 | 502,347 |
| Apr 09, 2024 | 108.00 | 111.50 | 108.00 | 110.50 | 110.50 | 201,500 |
| Apr 08, 2024 | 110.00 | 110.00 | 108.00 | 108.50 | 108.50 | 254,062 |
| Apr 03, 2024 | 112.00 | 112.00 | 109.00 | 110.00 | 110.00 | 243,015 |
| Apr 02, 2024 | 112.00 | 113.50 | 110.00 | 112.00 | 112.00 | 325,253 |
| Apr 01, 2024 | 110.50 | 112.00 | 110.50 | 111.00 | 111.00 | 160,030 |
| Mar 29, 2024 | 110.50 | 113.00 | 110.50 | 111.50 | 111.50 | 229,000 |
| Mar 28, 2024 | 112.00 | 113.00 | 110.00 | 110.00 | 110.00 | 394,410 |
| Mar 27, 2024 | 112.00 | 112.00 | 110.00 | 112.00 | 112.00 | 270,149 |
| Mar 26, 2024 | 115.50 | 115.50 | 110.50 | 112.00 | 112.00 | 540,149 |
| Mar 25, 2024 | 115.50 | 116.50 | 114.50 | 115.50 | 115.50 | 249,009 |
| Mar 22, 2024 | 116.50 | 116.50 | 114.00 | 115.00 | 115.00 | 179,010 |
| Mar 21, 2024 | 113.50 | 119.00 | 113.50 | 116.00 | 116.00 | 499,120 |
| Mar 20, 2024 | 114.50 | 114.50 | 112.00 | 113.50 | 113.50 | 375,202 |
| Mar 19, 2024 | 115.50 | 116.00 | 114.00 | 114.50 | 114.50 | 177,100 |
| Mar 18, 2024 | 116.00 | 116.00 | 112.50 | 115.50 | 115.50 | 207,003 |
| Mar 15, 2024 | 117.50 | 117.50 | 114.00 | 114.00 | 114.00 | 269,024 |
| Mar 14, 2024 | 117.00 | 119.00 | 115.00 | 117.50 | 117.50 | 371,520 |
| Mar 13, 2024 | 118.50 | 118.50 | 114.00 | 114.00 | 114.00 | 408,300 |
| Mar 12, 2024 | 116.50 | 118.00 | 116.00 | 118.00 | 118.00 | 232,009 |
| Mar 11, 2024 | 115.00 | 117.00 | 113.50 | 116.00 | 116.00 | 476,400 |
| Mar 08, 2024 | 116.50 | 118.00 | 113.00 | 113.00 | 113.00 | 622,059 |
| Mar 07, 2024 | 121.00 | 121.00 | 116.50 | 117.00 | 117.00 | 512,124 |
| Mar 06, 2024 | 121.50 | 123.00 | 120.00 | 120.00 | 120.00 | 360,222 |
| Mar 05, 2024 | 124.50 | 125.50 | 120.50 | 122.00 | 122.00 | 434,521 |
| Mar 04, 2024 | 125.00 | 125.50 | 123.50 | 124.00 | 124.00 | 388,115 |
| Mar 01, 2024 | 124.50 | 125.50 | 124.00 | 124.50 | 124.50 | 292,020 |
| Feb 29, 2024 | 127.50 | 127.50 | 124.00 | 124.50 | 124.50 | 248,054 |
| Feb 27, 2024 | 127.50 | 128.00 | 124.00 | 126.50 | 126.50 | 448,403 |
| Feb 26, 2024 | 126.00 | 128.00 | 125.00 | 126.00 | 126.00 | 368,047 |
| Feb 23, 2024 | 127.00 | 128.50 | 124.00 | 124.00 | 124.00 | 355,084 |
| Feb 22, 2024 | 127.50 | 129.50 | 126.00 | 126.00 | 126.00 | 364,060 |
| Feb 21, 2024 | 131.50 | 131.50 | 127.00 | 127.00 | 127.00 | 383,165 |
| Feb 20, 2024 | 128.50 | 132.00 | 127.00 | 129.00 | 129.00 | 605,015 |
| Feb 19, 2024 | 130.00 | 132.00 | 127.50 | 128.00 | 128.00 | 356,209 |
| Feb 16, 2024 | 130.00 | 132.00 | 127.50 | 130.00 | 130.00 | 812,130 |
| Feb 15, 2024 | 123.50 | 132.00 | 122.50 | 129.00 | 129.00 | 1,032,397 |
| Feb 05, 2024 | 123.00 | 124.50 | 120.00 | 121.00 | 121.00 | 314,160 |
| Feb 02, 2024 | 122.50 | 124.00 | 122.00 | 122.50 | 122.50 | 187,111 |
| Feb 01, 2024 | 122.50 | 123.00 | 121.50 | 122.00 | 122.00 | 210,005 |
| Jan 31, 2024 | 123.50 | 123.50 | 121.00 | 121.50 | 121.50 | 185,204 |
| Jan 30, 2024 | 124.00 | 126.00 | 122.00 | 124.00 | 124.00 | 319,107 |
| Jan 29, 2024 | 121.00 | 123.00 | 120.00 | 122.50 | 122.50 | 124,001 |
| Jan 26, 2024 | 121.50 | 123.50 | 120.50 | 120.50 | 120.50 | 173,090 |
| Jan 25, 2024 | 124.50 | 124.50 | 121.00 | 121.50 | 121.50 | 218,019 |
| Jan 24, 2024 | 121.00 | 125.00 | 120.50 | 123.50 | 123.50 | 539,049 |
| Jan 23, 2024 | 121.00 | 122.00 | 119.50 | 120.50 | 120.50 | 151,017 |
| Jan 22, 2024 | 118.50 | 120.00 | 117.00 | 120.00 | 120.00 | 203,370 |
| Jan 19, 2024 | 117.00 | 118.00 | 116.00 | 118.00 | 118.00 | 223,017 |
| Jan 18, 2024 | 118.00 | 119.50 | 113.50 | 116.00 | 116.00 | 713,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.