eCloudvalley Digital Technology Co., Ltd. (TPE:6689)
Taiwan · Delayed Price · Currency is TWD 56.40
+1.00 (1.81%)
Jul 30, 2026, 12:38 PM CST
TPE:6689 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 59.20 | 59.20 | 54.70 | 55.10 | - | -3.51% | 185,977 |
| 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 |
| Jun 5, 2026 | 72.80 | 73.50 | 71.70 | 73.50 | 71.02 | -1.08% | 460,527 |
| Jun 4, 2026 | 72.00 | 76.30 | 71.50 | 74.30 | 71.79 | 1.78% | 684,519 |
| Jun 3, 2026 | 74.00 | 74.00 | 71.60 | 73.00 | 70.53 | -1.35% | 668,782 |
| Jun 2, 2026 | 73.60 | 77.10 | 72.70 | 74.00 | 71.50 | 3.50% | 2,594,712 |
| Jun 1, 2026 | 65.90 | 71.50 | 65.90 | 71.50 | 69.08 | 10.00% | 578,734 |
| May 29, 2026 | 65.10 | 65.90 | 64.70 | 65.00 | 62.80 | 0.62% | 222,141 |
| May 28, 2026 | 65.60 | 66.20 | 63.90 | 64.60 | 62.42 | -0.92% | 278,436 |
| May 27, 2026 | 67.20 | 67.20 | 65.00 | 65.20 | 63.00 | -2.98% | 280,706 |
| May 26, 2026 | 67.90 | 67.90 | 66.90 | 67.20 | 64.93 | -0.44% | 188,487 |
| May 25, 2026 | 68.00 | 68.80 | 66.80 | 67.50 | 65.22 | 0.90% | 395,959 |
| May 22, 2026 | 67.00 | 67.40 | 65.80 | 66.90 | 64.64 | 0.15% | 252,266 |
| May 21, 2026 | 66.00 | 67.70 | 65.40 | 66.80 | 64.54 | 3.89% | 272,534 |
| May 20, 2026 | 64.60 | 65.60 | 64.30 | 64.30 | 62.13 | -0.46% | 130,574 |
| May 19, 2026 | 65.50 | 66.80 | 64.30 | 64.60 | 62.42 | -1.37% | 103,139 |