eCloudvalley Digital Technology Co., Ltd. (TPE:6689)
Taiwan · Delayed Price · Currency is TWD 75.40
+0.20 (0.27%)
Sep 8, 2025, 1:30 PM CST
TPE:6689 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 75.90 | 76.00 | 74.90 | 75.20 | 75.20 | -0.79% | 150,000 |
| Sep 4, 2025 | 75.30 | 76.40 | 75.30 | 75.80 | 75.80 | 1.07% | 115,010 |
| Sep 3, 2025 | 74.90 | 75.60 | 74.60 | 75.00 | 75.00 | 0.27% | 108,000 |
| Sep 2, 2025 | 76.10 | 76.50 | 73.90 | 74.80 | 74.80 | -0.13% | 168,080 |
| Sep 1, 2025 | 77.20 | 77.60 | 74.80 | 74.90 | 74.90 | -2.98% | 321,126 |
| Aug 29, 2025 | 78.00 | 78.00 | 76.60 | 77.20 | 77.20 | -0.52% | 123,100 |
| Aug 28, 2025 | 78.00 | 79.20 | 77.40 | 77.60 | 77.60 | - | 417,050 |
| Aug 27, 2025 | 75.60 | 77.60 | 75.60 | 77.60 | 77.60 | 2.24% | 361,055 |
| Aug 26, 2025 | 76.70 | 76.70 | 75.60 | 75.90 | 75.90 | -0.26% | 147,155 |
| Aug 25, 2025 | 75.50 | 77.40 | 74.80 | 76.10 | 76.10 | 2.84% | 242,180 |
| Aug 22, 2025 | 73.80 | 74.70 | 73.80 | 74.00 | 74.00 | 0.14% | 160,120 |
| Aug 21, 2025 | 73.50 | 74.80 | 73.50 | 73.90 | 73.90 | 0.54% | 369,076 |
| Aug 20, 2025 | 75.00 | 75.20 | 73.30 | 73.50 | 73.50 | -3.03% | 503,469 |
| Aug 19, 2025 | 77.10 | 77.60 | 75.70 | 75.80 | 75.80 | -2.07% | 478,515 |
| Aug 18, 2025 | 78.20 | 79.00 | 77.20 | 77.40 | 77.40 | -1.02% | 423,224 |
| Aug 15, 2025 | 79.80 | 79.80 | 78.20 | 78.20 | 78.20 | -2.01% | 614,090 |
| Aug 14, 2025 | 80.60 | 81.50 | 79.70 | 79.80 | 79.80 | -0.87% | 304,056 |
| Aug 13, 2025 | 82.50 | 83.00 | 79.70 | 80.50 | 80.50 | -2.19% | 483,050 |
| Aug 12, 2025 | 80.50 | 83.00 | 79.60 | 82.30 | 82.30 | 1.60% | 433,080 |
| Aug 11, 2025 | 81.50 | 81.50 | 80.40 | 81.00 | 81.00 | -0.25% | 110,040 |
| Aug 8, 2025 | 80.80 | 81.90 | 80.20 | 81.20 | 81.20 | 0.50% | 153,100 |
| Aug 7, 2025 | 82.40 | 82.40 | 80.40 | 80.80 | 80.80 | -1.22% | 223,050 |
| Aug 6, 2025 | 83.00 | 83.60 | 81.80 | 81.80 | 81.80 | -1.45% | 222,000 |
| Aug 5, 2025 | 82.60 | 83.30 | 82.50 | 83.00 | 83.00 | 1.10% | 261,008 |
| Aug 4, 2025 | 82.70 | 82.70 | 81.90 | 82.10 | 82.10 | -1.20% | 192,000 |
| Aug 1, 2025 | 80.60 | 83.80 | 80.00 | 83.10 | 83.10 | 3.36% | 667,297 |
| Jul 31, 2025 | 81.00 | 81.00 | 79.90 | 80.40 | 80.40 | -0.25% | 191,020 |
| Jul 30, 2025 | 80.60 | 81.00 | 79.70 | 80.60 | 80.60 | -0.62% | 168,040 |
| Jul 29, 2025 | 81.50 | 81.80 | 80.40 | 81.10 | 79.10 | -0.49% | 216,007 |
| Jul 28, 2025 | 80.30 | 82.10 | 79.40 | 81.50 | 79.49 | 2.39% | 349,162 |
| Jul 25, 2025 | 79.90 | 80.30 | 79.60 | 79.60 | 77.64 | -0.38% | 174,224 |
| Jul 24, 2025 | 80.60 | 80.60 | 79.50 | 79.90 | 77.93 | -0.62% | 173,011 |
| Jul 23, 2025 | 78.90 | 80.50 | 78.90 | 80.40 | 78.42 | 1.90% | 181,000 |
| Jul 22, 2025 | 81.50 | 81.50 | 78.50 | 78.90 | 76.95 | -3.31% | 630,120 |
| Jul 21, 2025 | 83.00 | 83.00 | 81.50 | 81.60 | 79.59 | -1.09% | 283,002 |
| Jul 18, 2025 | 84.50 | 84.80 | 82.50 | 82.50 | 80.47 | -1.79% | 336,036 |
| Jul 17, 2025 | 82.80 | 84.30 | 82.80 | 84.00 | 81.93 | 2.07% | 275,180 |
| Jul 16, 2025 | 81.70 | 83.40 | 81.70 | 82.30 | 80.27 | 0.49% | 261,015 |
| Jul 15, 2025 | 82.00 | 82.90 | 81.80 | 81.90 | 79.88 | 0.24% | 152,100 |
| Jul 14, 2025 | 82.00 | 82.50 | 81.30 | 81.70 | 79.69 | -0.37% | 181,231 |
| Jul 11, 2025 | 81.80 | 82.90 | 81.30 | 82.00 | 79.98 | 0.74% | 184,627 |
| Jul 10, 2025 | 81.60 | 82.20 | 81.30 | 81.40 | 79.39 | -0.12% | 204,020 |
| Jul 9, 2025 | 82.00 | 82.20 | 81.00 | 81.50 | 79.49 | -0.24% | 314,059 |
| Jul 8, 2025 | 84.00 | 85.50 | 81.70 | 81.70 | 79.69 | -1.09% | 881,043 |
| Jul 7, 2025 | 83.00 | 83.50 | 81.60 | 82.60 | 80.56 | -1.08% | 254,010 |
| Jul 4, 2025 | 86.50 | 87.70 | 83.50 | 83.50 | 81.44 | -3.13% | 745,097 |
| Jul 3, 2025 | 87.20 | 91.50 | 86.20 | 86.20 | 84.07 | 0.47% | 2,761,279 |
| Jul 2, 2025 | 86.20 | 88.90 | 84.40 | 85.80 | 83.68 | 4.51% | 2,407,043 |
| Jul 1, 2025 | 79.70 | 83.30 | 79.70 | 82.10 | 80.08 | 3.27% | 549,170 |
| Jun 30, 2025 | 80.70 | 80.80 | 79.30 | 79.50 | 77.54 | -1.49% | 215,010 |