eCloudvalley Digital Technology Co., Ltd. (TPE:6689)
Taiwan · Delayed Price · Currency is TWD 64.80
+0.40 (0.62%)
Sep 30, 2026, 1:30 PM CST
TPE:6689 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 488,173 |
| 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% | 495,204 |
| 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% | 938,302 |
| Sep 16, 2026 | 69.10 | 71.50 | 66.10 | 67.00 | 67.00 | -3.32% | 2,452,699 |
| Sep 15, 2026 | 71.00 | 74.70 | 68.00 | 69.30 | 69.30 | -1.70% | 7,742,914 |
| Sep 14, 2026 | 66.10 | 70.50 | 66.10 | 70.50 | 70.50 | 9.98% | 2,999,571 |
| 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 |
| 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% | 152,840 |
| 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 |