eCloudvalley Digital Technology Co., Ltd. (TPE:6689)
Taiwan · Delayed Price · Currency is TWD 61.00
+0.80 (1.33%)
Aug 19, 2026, 1:21 PM CST
TPE:6689 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 58,793 |
| 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 |
| Aug 6, 2026 | 61.20 | 61.20 | 60.40 | 61.10 | 61.10 | 0.66% | 57,406 |
| Aug 5, 2026 | 61.70 | 62.40 | 60.70 | 60.70 | 60.70 | - | 186,129 |
| Aug 4, 2026 | 59.20 | 60.80 | 58.00 | 60.70 | 60.70 | 3.23% | 156,492 |
| Aug 3, 2026 | 57.30 | 59.20 | 57.30 | 58.80 | 58.80 | 3.70% | 152,930 |
| Jul 31, 2026 | 57.50 | 58.40 | 56.50 | 56.70 | 56.70 | 1.80% | 152,540 |
| Jul 30, 2026 | 56.80 | 56.90 | 55.00 | 55.70 | 55.70 | 0.54% | 137,976 |
| Jul 29, 2026 | 59.20 | 59.20 | 53.60 | 55.40 | 55.40 | -2.98% | 361,077 |
| Jul 28, 2026 | 60.50 | 60.50 | 59.00 | 59.10 | 57.10 | -3.27% | 165,678 |
| Jul 27, 2026 | 60.90 | 61.10 | 59.80 | 61.10 | 59.04 | 0.66% | 72,012 |
| Jul 24, 2026 | 61.40 | 61.40 | 60.10 | 60.70 | 58.65 | -1.46% | 66,959 |
| Jul 23, 2026 | 62.00 | 62.20 | 60.70 | 61.60 | 59.52 | -0.65% | 70,822 |
| Jul 22, 2026 | 62.10 | 62.60 | 61.20 | 62.00 | 59.91 | -0.16% | 84,160 |
| Jul 21, 2026 | 60.30 | 62.10 | 60.30 | 62.10 | 60.00 | 3.16% | 63,960 |
| Jul 20, 2026 | 60.90 | 61.30 | 59.50 | 60.20 | 58.17 | -1.15% | 176,675 |
| Jul 17, 2026 | 62.30 | 63.00 | 60.60 | 60.90 | 58.84 | -3.64% | 260,768 |
| Jul 16, 2026 | 63.20 | 63.60 | 62.60 | 63.20 | 61.06 | -0.78% | 46,804 |
| Jul 15, 2026 | 63.10 | 63.90 | 62.90 | 63.70 | 61.55 | 1.76% | 92,693 |
| Jul 14, 2026 | 64.20 | 64.20 | 60.90 | 62.60 | 60.49 | -3.25% | 207,725 |
| Jul 13, 2026 | 64.80 | 65.30 | 63.80 | 64.70 | 62.51 | 1.41% | 170,705 |
| Jul 9, 2026 | 64.00 | 64.00 | 63.50 | 63.80 | 61.64 | 0.31% | 65,545 |
| Jul 8, 2026 | 63.50 | 63.90 | 62.90 | 63.60 | 61.45 | 0.16% | 88,709 |
| Jul 7, 2026 | 65.30 | 65.30 | 63.20 | 63.50 | 61.35 | -2.16% | 124,255 |
| Jul 6, 2026 | 63.80 | 65.40 | 63.50 | 64.90 | 62.71 | 1.56% | 140,667 |
| Jul 3, 2026 | 62.70 | 64.30 | 62.70 | 63.90 | 61.74 | 2.08% | 125,864 |
| Jul 2, 2026 | 62.50 | 63.90 | 62.20 | 62.60 | 60.49 | 0.16% | 192,902 |
| Jul 1, 2026 | 63.50 | 63.50 | 62.50 | 62.50 | 60.39 | -1.57% | 146,558 |
| Jun 30, 2026 | 63.90 | 64.10 | 62.50 | 63.50 | 61.35 | 0.79% | 195,342 |
| Jun 29, 2026 | 63.20 | 64.70 | 62.70 | 63.00 | 60.87 | -0.47% | 125,499 |
| Jun 26, 2026 | 64.70 | 65.00 | 63.30 | 63.30 | 61.16 | -3.65% | 342,690 |
| Jun 25, 2026 | 66.30 | 67.20 | 65.20 | 65.70 | 63.48 | -1.35% | 243,600 |
| Jun 24, 2026 | 66.40 | 66.80 | 65.80 | 66.60 | 64.35 | 0.30% | 134,662 |
| Jun 23, 2026 | 67.10 | 67.70 | 66.10 | 66.40 | 64.16 | -0.90% | 201,445 |
| Jun 22, 2026 | 67.50 | 67.70 | 66.80 | 67.00 | 64.74 | - | 248,716 |
| Jun 18, 2026 | 68.20 | 68.80 | 66.80 | 67.00 | 64.74 | -1.62% | 294,187 |
| Jun 17, 2026 | 68.30 | 69.00 | 67.70 | 68.10 | 65.80 | 0.44% | 171,413 |
| Jun 16, 2026 | 67.60 | 67.90 | 67.00 | 67.80 | 65.51 | 0.74% | 110,508 |
| Jun 15, 2026 | 67.70 | 68.30 | 66.90 | 67.30 | 65.03 | 0.15% | 117,972 |
| Jun 12, 2026 | 68.40 | 68.40 | 67.20 | 67.20 | 64.93 | 0.60% | 148,822 |
| Jun 11, 2026 | 67.20 | 68.70 | 66.00 | 66.80 | 64.54 | -2.48% | 355,494 |
| Jun 10, 2026 | 71.30 | 71.80 | 68.10 | 68.50 | 66.19 | -2.84% | 325,822 |
| Jun 9, 2026 | 70.50 | 73.60 | 70.50 | 70.50 | 68.12 | -0.98% | 230,492 |
| Jun 8, 2026 | 66.20 | 72.40 | 66.20 | 71.20 | 68.79 | -3.13% | 548,771 |