eCloudvalley Digital Technology Co., Ltd. (TPE:6689)
Taiwan · Delayed Price · Currency is TWD 72.60
+0.40 (0.55%)
Apr 16, 2026, 1:30 PM CST
TPE:6689 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 73.90 | 73.90 | 72.20 | 72.60 | 72.60 | 0.55% | 330,060 |
| Apr 15, 2026 | 74.50 | 74.80 | 72.00 | 72.20 | 72.20 | -2.43% | 446,810 |
| Apr 14, 2026 | 73.30 | 74.70 | 73.10 | 74.00 | 74.00 | 1.93% | 502,496 |
| Apr 13, 2026 | 71.00 | 73.00 | 70.80 | 72.60 | 72.60 | 1.68% | 241,641 |
| Apr 10, 2026 | 73.60 | 73.80 | 70.90 | 71.40 | 71.40 | -1.52% | 440,183 |
| Apr 9, 2026 | 75.00 | 75.00 | 72.50 | 72.50 | 72.50 | -2.82% | 404,504 |
| Apr 8, 2026 | 73.70 | 75.70 | 72.40 | 74.60 | 74.60 | 1.36% | 409,940 |
| Apr 7, 2026 | 75.70 | 75.70 | 72.40 | 73.60 | 73.60 | -0.81% | 283,386 |
| Apr 2, 2026 | 77.20 | 77.80 | 74.00 | 74.20 | 74.20 | -3.13% | 529,589 |
| Apr 1, 2026 | 77.60 | 78.00 | 76.20 | 76.60 | 76.60 | 0.66% | 666,412 |
| Mar 31, 2026 | 75.30 | 77.40 | 74.70 | 76.10 | 76.10 | 1.47% | 764,376 |
| Mar 30, 2026 | 76.40 | 77.20 | 73.50 | 75.00 | 75.00 | -5.66% | 994,997 |
| Mar 27, 2026 | 79.60 | 80.60 | 78.50 | 79.50 | 79.50 | -1.73% | 764,729 |
| Mar 26, 2026 | 83.80 | 84.50 | 80.90 | 80.90 | 80.90 | -4.94% | 1,351,552 |
| Mar 25, 2026 | 85.30 | 85.40 | 82.80 | 85.10 | 85.10 | 1.92% | 2,478,188 |
| Mar 24, 2026 | 87.50 | 88.50 | 83.00 | 83.50 | 83.50 | -2.34% | 4,220,547 |
| Mar 23, 2026 | 79.50 | 87.80 | 79.50 | 85.50 | 85.50 | 2.03% | 3,539,152 |
| Mar 20, 2026 | 84.40 | 86.50 | 82.00 | 83.80 | 83.80 | 1.45% | 4,261,711 |
| Mar 19, 2026 | 79.30 | 84.00 | 77.50 | 82.60 | 82.60 | 4.96% | 5,243,912 |
| Mar 18, 2026 | 72.30 | 78.70 | 72.00 | 78.70 | 78.70 | 9.92% | 2,727,314 |
| Mar 17, 2026 | 71.20 | 72.90 | 71.20 | 71.60 | 71.60 | 0.56% | 605,916 |
| Mar 16, 2026 | 71.10 | 72.40 | 70.70 | 71.20 | 71.20 | -0.70% | 390,750 |
| Mar 13, 2026 | 71.50 | 73.50 | 70.80 | 71.70 | 71.70 | 0.28% | 844,575 |
| Mar 12, 2026 | 71.90 | 73.10 | 71.40 | 71.50 | 71.50 | 0.85% | 614,634 |
| Mar 11, 2026 | 67.20 | 72.70 | 67.20 | 70.90 | 70.90 | 4.26% | 845,635 |
| Mar 10, 2026 | 69.50 | 69.70 | 67.40 | 68.00 | 68.00 | 0.29% | 347,931 |
| Mar 9, 2026 | 64.00 | 68.50 | 64.00 | 67.80 | 67.80 | -4.24% | 550,861 |
| Mar 6, 2026 | 70.10 | 72.00 | 70.10 | 70.80 | 70.80 | -1.39% | 603,987 |
| Mar 5, 2026 | 73.40 | 74.70 | 70.60 | 71.80 | 71.80 | 0.98% | 1,699,299 |
| Mar 4, 2026 | 66.80 | 74.80 | 66.20 | 71.10 | 71.10 | 4.56% | 2,701,025 |
| Mar 3, 2026 | 72.20 | 72.20 | 67.60 | 68.00 | 68.00 | -6.72% | 2,191,131 |
| Mar 2, 2026 | 66.90 | 72.90 | 66.90 | 72.90 | 72.90 | 9.95% | 3,084,290 |
| Feb 26, 2026 | 62.90 | 66.30 | 62.80 | 66.30 | 66.30 | 9.95% | 1,225,522 |
| Feb 25, 2026 | 59.70 | 60.80 | 59.30 | 60.30 | 60.30 | 1.86% | 260,096 |
| Feb 24, 2026 | 59.20 | 61.50 | 58.70 | 59.20 | 59.20 | 0.17% | 247,953 |
| Feb 23, 2026 | 59.30 | 59.40 | 57.40 | 59.10 | 59.10 | 0.17% | 284,149 |
| Feb 11, 2026 | 61.00 | 61.00 | 59.00 | 59.00 | 59.00 | -2.16% | 305,446 |
| Feb 10, 2026 | 60.60 | 61.20 | 60.30 | 60.30 | 60.30 | 0.50% | 111,477 |
| Feb 9, 2026 | 61.00 | 61.00 | 59.60 | 60.00 | 60.00 | - | 115,379 |
| Feb 6, 2026 | 62.00 | 62.00 | 59.50 | 60.00 | 60.00 | -4.61% | 433,476 |
| Feb 5, 2026 | 61.60 | 63.20 | 61.20 | 62.90 | 62.90 | 2.95% | 322,166 |
| Feb 4, 2026 | 60.00 | 61.10 | 60.00 | 61.10 | 61.10 | 2.69% | 329,943 |
| Feb 3, 2026 | 60.80 | 61.00 | 59.50 | 59.50 | 59.50 | -1.16% | 278,103 |
| Feb 2, 2026 | 59.50 | 60.40 | 59.10 | 60.20 | 60.20 | 0.17% | 201,529 |
| Jan 30, 2026 | 61.10 | 61.20 | 59.60 | 60.10 | 60.10 | -1.64% | 228,804 |
| Jan 29, 2026 | 63.00 | 63.00 | 61.10 | 61.10 | 61.10 | -2.86% | 232,414 |
| Jan 28, 2026 | 64.40 | 64.50 | 62.60 | 62.90 | 62.90 | -0.94% | 349,612 |
| Jan 27, 2026 | 64.10 | 65.90 | 63.50 | 63.50 | 63.50 | 0.95% | 721,629 |
| Jan 26, 2026 | 62.50 | 63.60 | 62.30 | 62.90 | 62.90 | 1.94% | 480,846 |
| Jan 23, 2026 | 60.30 | 61.90 | 60.30 | 61.70 | 61.70 | 2.49% | 259,915 |