eCloudvalley Digital Technology Co., Ltd. (TPE:6689)
Taiwan · Delayed Price · Currency is TWD 65.00
+0.40 (0.62%)
May 29, 2026, 1:30 PM CST
TPE:6689 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 65.10 | 65.90 | 64.70 | 65.00 | 65.00 | 0.62% | 222,141 |
| May 28, 2026 | 65.60 | 66.20 | 63.90 | 64.60 | 64.60 | -0.92% | 273,412 |
| May 27, 2026 | 67.20 | 67.20 | 65.00 | 65.20 | 65.20 | -2.98% | 280,706 |
| May 26, 2026 | 67.90 | 67.90 | 66.90 | 67.20 | 67.20 | -0.44% | 188,487 |
| May 25, 2026 | 68.00 | 68.80 | 66.80 | 67.50 | 67.50 | 0.90% | 395,959 |
| May 22, 2026 | 67.00 | 67.40 | 65.80 | 66.90 | 66.90 | 0.15% | 252,266 |
| May 21, 2026 | 66.00 | 67.70 | 65.40 | 66.80 | 66.80 | 3.89% | 272,534 |
| May 20, 2026 | 64.60 | 65.60 | 64.30 | 64.30 | 64.30 | -0.46% | 130,574 |
| May 19, 2026 | 65.50 | 66.80 | 64.30 | 64.60 | 64.60 | -1.37% | 103,139 |
| May 18, 2026 | 65.30 | 65.50 | 64.50 | 65.50 | 65.50 | 0.31% | 93,933 |
| May 15, 2026 | 66.30 | 66.70 | 65.00 | 65.30 | 65.30 | -2.25% | 338,058 |
| May 14, 2026 | 67.40 | 67.50 | 66.20 | 66.80 | 66.80 | 0.91% | 171,835 |
| May 13, 2026 | 68.20 | 68.30 | 66.20 | 66.20 | 66.20 | -3.78% | 386,777 |
| May 12, 2026 | 69.90 | 69.90 | 68.80 | 68.80 | 68.80 | -1.85% | 224,288 |
| May 11, 2026 | 69.50 | 71.50 | 68.90 | 70.10 | 70.10 | 0.86% | 287,361 |
| May 8, 2026 | 70.30 | 71.00 | 69.20 | 69.50 | 69.50 | -1.70% | 242,660 |
| May 7, 2026 | 71.00 | 71.90 | 70.00 | 70.70 | 70.70 | - | 222,743 |
| May 6, 2026 | 71.50 | 72.50 | 70.60 | 70.70 | 70.70 | -0.14% | 425,674 |
| May 5, 2026 | 70.80 | 71.50 | 70.20 | 70.80 | 70.80 | - | 185,535 |
| May 4, 2026 | 68.70 | 71.00 | 68.70 | 70.80 | 70.80 | 3.21% | 195,044 |
| Apr 30, 2026 | 69.00 | 69.50 | 68.60 | 68.60 | 68.60 | -0.72% | 216,513 |
| Apr 29, 2026 | 69.00 | 69.10 | 68.40 | 69.10 | 69.10 | - | 166,912 |
| Apr 28, 2026 | 67.90 | 69.40 | 67.50 | 69.10 | 69.10 | 1.77% | 245,282 |
| Apr 27, 2026 | 70.00 | 70.30 | 67.70 | 67.90 | 67.90 | -3.00% | 409,311 |
| Apr 24, 2026 | 72.30 | 72.50 | 69.70 | 70.00 | 70.00 | -3.18% | 370,467 |
| Apr 23, 2026 | 73.30 | 75.00 | 69.50 | 72.30 | 72.30 | -0.82% | 820,343 |
| Apr 22, 2026 | 72.00 | 73.00 | 71.10 | 72.90 | 72.90 | 1.53% | 553,798 |
| Apr 21, 2026 | 71.00 | 72.20 | 70.80 | 71.80 | 71.80 | 1.41% | 324,771 |
| Apr 20, 2026 | 71.90 | 72.00 | 70.30 | 70.80 | 70.80 | -0.42% | 395,362 |
| Apr 17, 2026 | 73.30 | 73.30 | 71.00 | 71.10 | 71.10 | -2.07% | 380,615 |
| 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% | 765,586 |
| 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 |