eCloudvalley Digital Technology Co., Ltd. (TPE:6689)
Taiwan · Delayed Price · Currency is TWD 73.00
+3.80 (5.49%)
Oct 20, 2026, 1:30 PM CST
TPE:6689 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 68.60 | 75.50 | 68.60 | 73.00 | 73.00 | 5.49% | 2,087,575 |
| Oct 19, 2026 | 70.40 | 72.50 | 69.00 | 69.20 | 69.20 | -1.84% | 3,165,994 |
| Oct 16, 2026 | 67.50 | 70.50 | 67.00 | 70.50 | 70.50 | 9.98% | 1,287,208 |
| Oct 15, 2026 | 63.90 | 65.50 | 63.70 | 64.10 | 64.10 | -0.93% | 218,961 |
| Oct 14, 2026 | 64.20 | 64.70 | 64.10 | 64.70 | 64.70 | 0.94% | 102,052 |
| Oct 13, 2026 | 63.30 | 64.60 | 63.30 | 64.10 | 64.10 | -0.16% | 224,136 |
| Oct 12, 2026 | 62.60 | 64.60 | 62.60 | 64.20 | 64.20 | 2.56% | 266,804 |
| Oct 8, 2026 | 62.30 | 62.90 | 62.20 | 62.60 | 62.60 | -0.16% | 108,669 |
| Oct 7, 2026 | 62.70 | 63.70 | 62.60 | 62.70 | 62.70 | - | 177,696 |
| Oct 6, 2026 | 63.10 | 65.00 | 62.70 | 62.70 | 62.70 | -0.63% | 386,437 |
| Oct 5, 2026 | 64.70 | 64.70 | 63.10 | 63.10 | 63.10 | -2.62% | 268,854 |
| Oct 2, 2026 | 64.20 | 65.20 | 64.10 | 64.80 | 64.80 | 0.93% | 150,925 |
| Oct 1, 2026 | 65.00 | 65.10 | 64.10 | 64.20 | 64.20 | -0.93% | 142,347 |
| Sep 30, 2026 | 65.00 | 65.20 | 64.20 | 64.80 | 64.80 | 0.62% | 188,502 |
| Sep 29, 2026 | 63.90 | 64.80 | 63.90 | 64.40 | 64.40 | 0.78% | 131,757 |
| Sep 24, 2026 | 64.60 | 66.50 | 63.90 | 63.90 | 63.90 | -0.16% | 490,273 |
| Sep 23, 2026 | 64.50 | 64.90 | 64.00 | 64.00 | 64.00 | -0.16% | 125,584 |
| Sep 22, 2026 | 65.40 | 65.50 | 63.80 | 64.10 | 64.10 | -1.99% | 496,404 |
| Sep 21, 2026 | 67.10 | 67.10 | 64.50 | 65.40 | 65.40 | -2.10% | 519,739 |
| Sep 18, 2026 | 66.20 | 68.40 | 65.50 | 66.80 | 66.80 | 1.98% | 1,050,703 |
| Sep 17, 2026 | 67.00 | 67.00 | 63.90 | 65.50 | 65.50 | -2.24% | 940,604 |
| Sep 16, 2026 | 69.10 | 71.50 | 66.10 | 67.00 | 67.00 | -3.32% | 2,460,921 |
| Sep 15, 2026 | 71.00 | 74.70 | 68.00 | 69.30 | 69.30 | -1.70% | 7,763,172 |
| Sep 14, 2026 | 66.10 | 70.50 | 66.10 | 70.50 | 70.50 | 9.98% | 2,999,752 |
| Sep 11, 2026 | 60.10 | 65.00 | 60.10 | 64.10 | 64.10 | 6.66% | 658,239 |
| Sep 10, 2026 | 61.10 | 61.50 | 60.00 | 60.10 | 60.10 | -2.12% | 135,177 |
| Sep 9, 2026 | 61.00 | 61.90 | 61.00 | 61.40 | 61.40 | 0.66% | 73,109 |
| Sep 8, 2026 | 61.20 | 61.50 | 60.90 | 61.00 | 61.00 | -1.61% | 43,306 |
| Sep 7, 2026 | 62.00 | 62.00 | 61.10 | 62.00 | 62.00 | 1.64% | 74,278 |
| Sep 4, 2026 | 61.40 | 61.90 | 60.90 | 61.00 | 61.00 | 0.33% | 98,542 |
| Sep 3, 2026 | 62.80 | 62.80 | 60.80 | 60.80 | 60.80 | -2.41% | 122,736 |
| Sep 2, 2026 | 62.10 | 62.40 | 61.90 | 62.30 | 62.30 | 0.97% | 66,424 |
| Sep 1, 2026 | 61.80 | 62.10 | 61.00 | 61.70 | 61.70 | -0.16% | 115,115 |
| Aug 31, 2026 | 62.30 | 62.90 | 61.70 | 61.80 | 61.80 | -0.80% | 97,680 |
| Aug 28, 2026 | 62.00 | 64.00 | 62.00 | 62.30 | 62.30 | 1.30% | 128,521 |
| Aug 27, 2026 | 63.00 | 63.00 | 61.50 | 61.50 | 61.50 | -2.38% | 61,825 |
| Aug 26, 2026 | 60.70 | 63.00 | 60.70 | 63.00 | 63.00 | 2.61% | 107,217 |
| Aug 25, 2026 | 60.80 | 61.60 | 60.70 | 61.40 | 61.40 | - | 45,973 |
| Aug 24, 2026 | 63.00 | 63.00 | 60.90 | 61.40 | 61.40 | 0.49% | 107,474 |
| Aug 21, 2026 | 61.00 | 61.30 | 60.70 | 61.10 | 61.10 | -0.16% | 51,778 |
| Aug 20, 2026 | 60.80 | 61.20 | 60.40 | 61.20 | 61.20 | 0.82% | 29,646 |
| Aug 19, 2026 | 60.10 | 61.60 | 60.10 | 60.70 | 60.70 | 0.83% | 81,179 |
| Aug 18, 2026 | 60.70 | 61.00 | 60.20 | 60.20 | 60.20 | -1.79% | 67,888 |
| Aug 17, 2026 | 62.60 | 63.30 | 61.30 | 61.30 | 61.30 | -2.70% | 66,601 |
| Aug 14, 2026 | 63.50 | 63.50 | 62.20 | 63.00 | 63.00 | -0.79% | 59,814 |
| Aug 13, 2026 | 63.90 | 63.90 | 61.20 | 63.50 | 63.50 | 1.93% | 129,547 |
| Aug 12, 2026 | 63.90 | 64.80 | 62.10 | 62.30 | 62.30 | -4.15% | 205,710 |
| Aug 11, 2026 | 64.30 | 65.10 | 63.90 | 65.00 | 65.00 | 1.40% | 118,821 |
| Aug 10, 2026 | 64.00 | 66.00 | 63.60 | 64.10 | 64.10 | 4.06% | 197,083 |
| Aug 7, 2026 | 61.60 | 63.00 | 61.20 | 61.60 | 61.60 | 0.82% | 188,371 |