Taiwan - Delayed Quote
TWD
eCloudvalley Digital Technology Co., Ltd. (6689.TW)
71.50
+0.50
(+0.70%)
At close: November 6 at 1:30:33 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
65.00
72.90
64.40
71.50
71.50
2,834,482
Nov 5, 2026
78.50
79.20
70.50
71.00
71.00
4,267,420
Nov 4, 2026
72.80
79.30
72.30
76.20
76.20
4,089,102
Nov 3, 2026
77.30
80.30
71.60
72.30
72.30
6,582,020
Nov 2, 2026
71.60
77.30
71.60
77.30
77.30
2,735,016
Oct 30, 2026
69.80
71.60
69.30
70.30
70.30
619,091
Oct 29, 2026
74.60
74.90
71.30
71.40
71.40
1,416,004
Oct 28, 2026
73.00
76.60
71.20
75.50
75.50
1,214,112
Oct 27, 2026
75.80
75.90
71.00
72.00
72.00
851,801
Oct 23, 2026
73.50
73.50
73.50
73.50
73.50
-
Oct 22, 2026
74.00
77.00
73.10
73.50
73.50
1,860,115
Oct 21, 2026
75.30
77.70
72.80
74.80
74.80
1,884,119
Oct 20, 2026
68.60
75.50
68.60
73.00
73.00
2,064,203
Oct 19, 2026
70.40
72.50
69.00
69.20
69.20
3,150,650
Oct 16, 2026
67.50
70.50
67.00
70.50
70.50
1,263,328
Oct 15, 2026
63.90
65.50
63.70
64.10
64.10
216,001
Oct 14, 2026
64.20
64.70
64.10
64.70
64.70
101,000
Oct 13, 2026
63.30
64.60
63.30
64.10
64.10
221,450
Oct 12, 2026
62.60
64.60
62.60
64.20
64.20
265,110
Oct 8, 2026
62.30
62.90
62.20
62.60
62.60
105,070
Oct 7, 2026
62.70
63.70
62.60
62.70
62.70
176,030
Oct 6, 2026
63.10
65.00
62.70
62.70
62.70
382,100
Oct 5, 2026
64.70
64.70
63.10
63.10
63.10
264,050
Oct 2, 2026
64.20
65.20
64.10
64.80
64.80
148,007
Oct 1, 2026
65.00
65.10
64.10
64.20
64.20
140,012
Sep 30, 2026
65.00
65.20
64.20
64.80
64.80
185,001
Sep 29, 2026
63.90
64.80
63.90
64.40
64.40
129,150
Sep 24, 2026
64.60
66.50
63.90
63.90
63.90
488,100
Sep 23, 2026
64.50
64.90
64.00
64.00
64.00
123,000
Sep 22, 2026
65.40
65.50
63.80
64.10
64.10
490,200
Sep 21, 2026
67.10
67.10
64.50
65.40
65.40
511,016
Sep 18, 2026
66.20
68.40
65.50
66.80
66.80
1,044,265
Sep 17, 2026
67.00
67.00
63.90
65.50
65.50
927,302
Sep 16, 2026
69.10
71.50
66.10
67.00
67.00
2,438,222
Sep 15, 2026
71.00
74.70
68.00
69.30
69.30
7,724,258
Sep 14, 2026
66.10
70.50
66.10
70.50
70.50
2,961,181
Sep 11, 2026
60.10
65.00
60.10
64.10
64.10
647,089
Sep 10, 2026
61.10
61.50
60.00
60.10
60.10
132,052
Sep 9, 2026
61.00
61.90
61.00
61.40
61.40
72,000
Sep 8, 2026
61.20
61.50
60.90
61.00
61.00
42,001
Sep 7, 2026
62.00
62.00
61.10
62.00
62.00
72,000
Sep 4, 2026
61.40
61.90
60.90
61.00
61.00
98,001
Sep 3, 2026
62.80
62.80
60.80
60.80
60.80
122,059
Sep 2, 2026
62.10
62.40
61.90
62.30
62.30
65,010
Sep 1, 2026
61.80
62.10
61.00
61.70
61.70
113,000
Aug 31, 2026
62.30
62.90
61.70
61.80
61.80
96,150
Aug 28, 2026
62.00
64.00
62.00
62.30
62.30
127,000
Aug 27, 2026
63.00
63.00
61.50
61.50
61.50
60,220
Aug 26, 2026
60.70
63.00
60.70
63.00
63.00
105,500
Aug 25, 2026
60.80
61.60
60.70
61.40
61.40
44,100
Aug 24, 2026
63.00
63.00
60.90
61.40
61.40
107,000
Aug 21, 2026
61.00
61.30
60.70
61.10
61.10
51,020
Aug 20, 2026
60.80
61.20
60.40
61.20
61.20
28,000
Aug 19, 2026
60.10
61.60
60.10
60.70
60.70
79,008
Aug 18, 2026
60.70
61.00
60.20
60.20
60.20
67,000
Aug 17, 2026
62.60
63.30
61.30
61.30
61.30
65,018
Aug 14, 2026
63.50
63.50
62.20
63.00
63.00
59,021
Aug 13, 2026
63.90
63.90
61.20
63.50
63.50
128,000
Aug 12, 2026
63.90
64.80
62.10
62.30
62.30
201,188
Aug 11, 2026
64.30
65.10
63.90
65.00
65.00
117,000
Aug 10, 2026
64.00
66.00
63.60
64.10
64.10
192,003
Aug 7, 2026
61.60
63.00
61.20
61.60
61.60
186,081
Aug 6, 2026
61.20
61.20
60.40
61.10
61.10
57,000
Aug 5, 2026
61.70
62.40
60.70
60.70
60.70
184,000
Aug 4, 2026
59.20
60.80
58.00
60.70
60.70
155,000
Aug 3, 2026
57.30
59.20
57.30
58.80
58.80
151,000
Jul 31, 2026
57.50
58.40
56.50
56.70
56.70
149,300
Jul 30, 2026
56.80
56.90
55.00
55.70
55.70
136,000
Jul 29, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 29, 2026
59.20
59.20
53.60
55.40
55.40
353,100
Jul 28, 2026
60.50
60.50
59.00
59.10
57.10
163,008
Jul 27, 2026
60.90
61.10
59.80
61.10
59.03
71,023
Jul 24, 2026
61.40
61.40
60.10
60.70
58.65
66,090
Jul 23, 2026
62.00
62.20
60.70
61.60
59.52
69,200
Jul 22, 2026
62.10
62.60
61.20
62.00
59.90
83,000
Jul 21, 2026
60.30
62.10
60.30
62.10
60.00
63,227
Jul 20, 2026
60.90
61.30
59.50
60.20
58.16
175,101
Jul 17, 2026
62.30
63.00
60.60
60.90
58.84
257,100
Jul 16, 2026
63.20
63.60
62.60
63.20
61.06
44,063
Jul 15, 2026
63.10
63.90
62.90
63.70
61.54
91,000
Jul 14, 2026
64.20
64.20
60.90
62.60
60.48
203,151
Jul 13, 2026
64.80
65.30
63.80
64.70
62.51
169,200
Jul 9, 2026
64.00
64.00
63.50
63.80
61.64
64,173
Jul 8, 2026
63.50
63.90
62.90
63.60
61.45
88,000
Jul 7, 2026
65.30
65.30
63.20
63.50
61.35
121,000
Jul 6, 2026
63.80
65.40
63.50
64.90
62.70
138,177
Jul 3, 2026
62.70
64.30
62.70
63.90
61.74
123,200
Jul 2, 2026
62.50
63.90
62.20
62.60
60.48
189,000
Jul 1, 2026
63.50
63.50
62.50
62.50
60.38
143,000
Jun 30, 2026
63.90
64.10
62.50
63.50
61.35
193,000
Jun 29, 2026
63.20
64.70
62.70
63.00
60.87
123,000
Jun 26, 2026
64.70
65.00
63.30
63.30
61.16
334,000
Jun 25, 2026
66.30
67.20
65.20
65.70
63.48
238,000
Jun 24, 2026
66.40
66.80
65.80
66.60
64.35
130,006
Jun 23, 2026
67.10
67.70
66.10
66.40
64.15
196,928
Jun 22, 2026
67.50
67.70
66.80
67.00
64.73
245,050
Jun 18, 2026
68.20
68.80
66.80
67.00
64.73
287,150
Jun 17, 2026
68.30
69.00
67.70
68.10
65.80
168,011
Jun 16, 2026
67.60
67.90
67.00
67.80
65.51
108,246
Jun 15, 2026
67.70
68.30
66.90
67.30
65.02
115,150
Jun 12, 2026
68.40
68.40
67.20
67.20
64.93
146,000
Jun 11, 2026
67.20
68.70
66.00
66.80
64.54
350,106
Jun 10, 2026
71.30
71.80
68.10
68.50
66.18
319,138
Jun 9, 2026
70.50
73.60
70.50
70.50
68.11
225,151
Jun 8, 2026
66.20
72.40
66.20
71.20
68.79
541,052
Jun 5, 2026
72.80
73.50
71.70
73.50
71.01
454,010
Jun 4, 2026
72.00
76.30
71.50
74.30
71.79
673,100
Jun 3, 2026
74.00
74.00
71.60
73.00
70.53
653,176
Jun 2, 2026
73.60
77.10
72.70
74.00
71.50
2,572,094
Jun 1, 2026
65.90
71.50
65.90
71.50
69.08
566,218
May 29, 2026
65.10
65.90
64.70
65.00
62.80
218,448
May 28, 2026
65.60
66.20
63.90
64.60
62.41
275,024
May 27, 2026
67.20
67.20
65.00
65.20
62.99
273,234
May 26, 2026
67.90
67.90
66.90
67.20
64.93
185,300
May 25, 2026
68.00
68.80
66.80
67.50
65.22
390,050
May 22, 2026
67.00
67.40
65.80
66.90
64.64
248,000
May 21, 2026
66.00
67.70
65.40
66.80
64.54
267,000
May 20, 2026
64.60
65.60
64.30
64.30
62.12
129,072
May 19, 2026
65.50
66.80
64.30
64.60
62.41
100,307
May 18, 2026
65.30
65.50
64.50
65.50
63.28
91,076
May 15, 2026
66.30
66.70
65.00
65.30
63.09
331,863
May 14, 2026
67.40
67.50
66.20
66.80
64.54
167,076
May 13, 2026
68.20
68.30
66.20
66.20
63.96
379,240
May 12, 2026
69.90
69.90
68.80
68.80
66.47
220,268
May 11, 2026
69.50
71.50
68.90
70.10
67.73
283,000
May 8, 2026
70.30
71.00
69.20
69.50
67.15
237,001
May 7, 2026
71.00
71.90
70.00
70.70
68.31
218,119
May 6, 2026
71.50
72.50
70.60
70.70
68.31
418,000
May 5, 2026
70.80
71.50
70.20
70.80
68.40
182,142
May 4, 2026
68.70
71.00
68.70
70.80
68.40
191,224
Apr 30, 2026
69.00
69.50
68.60
68.60
66.28
213,030
Apr 29, 2026
69.00
69.10
68.40
69.10
66.76
164,213
Apr 28, 2026
67.90
69.40
67.50
69.10
66.76
242,060
Apr 27, 2026
70.00
70.30
67.70
67.90
65.60
402,025
Apr 24, 2026
72.30
72.50
69.70
70.00
67.63
365,051
Apr 23, 2026
73.30
75.00
69.50
72.30
69.85
809,100
Apr 22, 2026
72.00
73.00
71.10
72.90
70.43
547,050
Apr 21, 2026
71.00
72.20
70.80
71.80
69.37
318,000
Apr 20, 2026
71.90
72.00
70.30
70.80
68.40
389,003
Apr 17, 2026
73.30
73.30
71.00
71.10
68.69
372,200
Apr 16, 2026
73.90
73.90
72.20
72.60
70.14
325,245
Apr 15, 2026
74.50
74.80
72.00
72.20
69.76
434,400
Apr 14, 2026
73.30
74.70
73.10
74.00
71.50
497,150
Apr 13, 2026
71.00
73.00
70.80
72.60
70.14
236,055
Apr 10, 2026
73.60
73.80
70.90
71.40
68.98
432,100
Apr 9, 2026
75.00
75.00
72.50
72.50
70.05
394,066
Apr 8, 2026
73.70
75.70
72.40
74.60
72.08
404,080
Apr 7, 2026
75.70
75.70
72.40
73.60
71.11
278,181
Apr 2, 2026
77.20
77.80
74.00
74.20
71.69
521,155
Apr 1, 2026
77.60
78.00
76.20
76.60
74.01
658,170
Mar 31, 2026
75.30
77.40
74.70
76.10
73.52
754,210
Mar 30, 2026
76.40
77.20
73.50
75.00
72.46
979,100
Mar 27, 2026
79.60
80.60
78.50
79.50
76.81
755,102
Mar 26, 2026
83.80
84.50
80.90
80.90
78.16
1,333,202
Mar 25, 2026
85.30
85.40
82.80
85.10
82.22
2,457,030
Mar 24, 2026
87.50
88.50
83.00
83.50
80.67
4,194,105
Mar 23, 2026
79.50
87.80
79.50
85.50
82.61
3,510,338
Mar 20, 2026
84.40
86.50
82.00
83.80
80.96
4,232,200
Mar 19, 2026
79.30
84.00
77.50
82.60
79.80
5,205,931
Mar 18, 2026
72.30
78.70
72.00
78.70
76.04
2,700,010
Mar 17, 2026
71.20
72.90
71.20
71.60
69.18
599,060
Mar 16, 2026
71.10
72.40
70.70
71.20
68.79
385,001
Mar 13, 2026
71.50
73.50
70.80
71.70
69.27
838,005
Mar 12, 2026
71.90
73.10
71.40
71.50
69.08
608,000
Mar 11, 2026
67.20
72.70
67.20
70.90
68.50
836,010
Mar 10, 2026
69.50
69.70
67.40
68.00
65.70
344,014
Mar 9, 2026
64.00
68.50
64.00
67.80
65.51
540,300
Mar 6, 2026
70.10
72.00
70.10
70.80
68.40
598,176
Mar 5, 2026
73.40
74.70
70.60
71.80
69.37
1,685,169
Mar 4, 2026
66.80
74.80
66.20
71.10
68.69
2,681,545
Mar 3, 2026
72.20
72.20
67.60
68.00
65.70
2,166,641
Mar 2, 2026
66.90
72.90
66.90
72.90
70.43
3,051,033
Feb 26, 2026
62.90
66.30
62.80
66.30
64.06
1,215,298
Feb 25, 2026
59.70
60.80
59.30
60.30
58.26
255,030
Feb 24, 2026
59.20
61.50
58.70
59.20
57.20
244,122
Feb 23, 2026
59.30
59.40
57.40
59.10
57.10
277,218
Feb 11, 2026
61.00
61.00
59.00
59.00
57.00
300,100
Feb 10, 2026
60.60
61.20
60.30
60.30
58.26
110,100
Feb 9, 2026
61.00
61.00
59.60
60.00
57.97
114,000
Feb 6, 2026
62.00
62.00
59.50
60.00
57.97
430,000
Feb 5, 2026
61.60
63.20
61.20
62.90
60.77
319,031
Feb 4, 2026
60.00
61.10
60.00
61.10
59.03
327,067
Feb 3, 2026
60.80
61.00
59.50
59.50
57.49
276,212
Feb 2, 2026
59.50
60.40
59.10
60.20
58.16
199,030
Jan 30, 2026
61.10
61.20
59.60
60.10
58.07
226,001
Jan 29, 2026
63.00
63.00
61.10
61.10
59.03
228,051
Jan 28, 2026
64.40
64.50
62.60
62.90
60.77
345,001
Jan 27, 2026
64.10
65.90
63.50
63.50
61.35
712,116
Jan 26, 2026
62.50
63.60
62.30
62.90
60.77
473,050
Jan 23, 2026
60.30
61.90
60.30
61.70
59.61
255,000
Jan 22, 2026
60.30
60.30
59.60
60.20
58.16
208,046
Jan 21, 2026
61.80
61.80
59.50
59.80
57.78
344,000
Jan 20, 2026
61.10
61.50
60.60
60.60
58.55
161,000
Jan 19, 2026
60.40
61.80
60.40
60.80
58.74
166,144
Jan 16, 2026
60.60
61.20
60.50
60.60
58.55
169,210
Jan 15, 2026
62.10
62.30
60.70
61.00
58.94
118,073
Jan 14, 2026
61.00
62.10
61.00
61.60
59.52
219,100
Jan 13, 2026
61.70
61.70
59.50
60.50
58.45
164,051
Jan 12, 2026
60.50
61.20
60.00
61.20
59.13
169,000
Jan 9, 2026
59.80
60.50
59.20
60.30
58.26
120,000
Jan 8, 2026
60.10
60.80
59.80
60.40
58.36
167,000
Jan 7, 2026
60.00
60.20
59.30
60.00
57.97
195,127
Jan 6, 2026
60.00
60.00
59.20
60.00
57.97
209,066
Jan 5, 2026
60.90
61.10
58.60
59.30
57.29
725,025
Jan 2, 2026
61.60
62.40
61.00
61.00
58.94
300,277
Dec 31, 2025
61.10
62.90
61.00
61.50
59.42
374,005
Dec 30, 2025
62.60
62.70
60.80
61.40
59.32
260,038
Dec 29, 2025
61.50
63.30
61.50
62.60
60.48
169,201
Dec 26, 2025
61.70
61.70
60.90
61.30
59.23
119,265
Dec 24, 2025
62.10
63.00
61.50
61.70
59.61
143,192
Dec 23, 2025
63.00
63.30
62.10
62.10
60.00
65,022
Dec 22, 2025
62.50
63.00
62.40
62.90
60.77
88,149
Dec 19, 2025
61.30
62.70
61.30
62.00
59.90
114,200
Dec 18, 2025
60.90
61.30
60.50
60.80
58.74
118,161
Dec 17, 2025
61.60
62.70
61.30
61.30
59.23
109,240
Dec 16, 2025
61.70
62.30
61.00
61.60
59.52
148,150
Dec 15, 2025
61.20
62.40
61.20
61.70
59.61
77,150
Dec 12, 2025
64.20
64.50
62.40
62.40
60.29
151,194
Dec 11, 2025
63.30
64.90
63.30
63.80
61.64
124,200
Dec 10, 2025
63.40
64.20
63.30
63.30
61.16
68,000
Dec 9, 2025
65.00
65.00
63.60
63.80
61.64
40,170
Dec 8, 2025
64.60
65.00
64.10
64.30
62.12
66,005
Dec 5, 2025
66.00
66.20
64.30
64.60
62.41
110,051
Dec 4, 2025
65.20
67.10
65.20
66.10
63.86
183,160
Dec 3, 2025
66.00
66.10
65.10
65.20
62.99
129,001
Dec 2, 2025
64.60
66.40
64.60
66.00
63.77
226,510
Dec 1, 2025
64.00
64.50
63.70
64.10
61.93
87,000
Nov 28, 2025
65.60
65.60
63.90
64.20
62.03
84,074
Nov 27, 2025
63.90
63.90
63.10
63.70
61.54
76,000
Nov 26, 2025
62.50
63.90
62.50
63.50
61.35
146,010
Nov 25, 2025
62.50
62.50
61.80
62.30
60.19
78,000
Nov 24, 2025
61.60
62.00
61.10
61.30
59.23
91,000
Nov 21, 2025
61.80
62.10
61.00
61.30
59.23
116,064
Nov 20, 2025
61.60
62.60
61.60
62.30
60.19
141,064
Nov 19, 2025
61.50
62.30
60.40
61.00
58.94
194,150
Nov 18, 2025
62.70
63.50
62.10
62.10
60.00
179,003
Nov 17, 2025
64.70
64.70
62.90
62.90
60.77
317,120
Nov 14, 2025
65.30
65.90
64.50
65.00
62.80
125,150
Nov 13, 2025
67.40
67.40
65.40
65.90
63.67
260,044
Nov 12, 2025
67.30
68.10
67.30
67.30
65.02
140,285
Nov 11, 2025
67.70
68.80
67.40
67.60
65.31
256,010
Nov 10, 2025
68.30
68.30
67.10
67.20
64.93
174,000
Nov 7, 2025
69.00
69.60
68.10
68.40
66.09
255,012
Nov 6, 2025
69.80
70.00
68.80
69.50
67.15
177,200
