eCloudvalley Digital Technology Co., Ltd. (TPE:6689)
Taiwan
· Delayed Price · Currency is TWD 67.50
-0.30 (-0.44%)
Mar 10, 2026, 12:08 PM CST
TPE:6689 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 64.00 | 68.50 | 64.00 | 67.80 | 67.80 | -4.24% | 550,861 |
| Mar 6, 2026 | 70.10 | 72.00 | 70.10 | 70.80 | 70.80 | -1.39% | 603,987 |
| Mar 5, 2026 | 73.40 | 74.70 | 70.60 | 71.80 | 71.80 | 0.98% | 1,699,299 |
| Mar 4, 2026 | 66.80 | 74.80 | 66.20 | 71.10 | 71.10 | 4.56% | 2,701,025 |
| Mar 3, 2026 | 72.20 | 72.20 | 67.60 | 68.00 | 68.00 | -6.72% | 2,191,131 |
| Mar 2, 2026 | 66.90 | 72.90 | 66.90 | 72.90 | 72.90 | 9.95% | 3,084,290 |
| Feb 26, 2026 | 62.90 | 66.30 | 62.80 | 66.30 | 66.30 | 9.95% | 1,225,522 |
| Feb 25, 2026 | 59.70 | 60.80 | 59.30 | 60.30 | 60.30 | 1.86% | 260,096 |
| Feb 24, 2026 | 59.20 | 61.50 | 58.70 | 59.20 | 59.20 | 0.17% | 247,953 |
| Feb 23, 2026 | 59.30 | 59.40 | 57.40 | 59.10 | 59.10 | 0.17% | 284,149 |
| Feb 11, 2026 | 61.00 | 61.00 | 59.00 | 59.00 | 59.00 | -2.16% | 305,446 |
| Feb 10, 2026 | 60.60 | 61.20 | 60.30 | 60.30 | 60.30 | 0.50% | 111,477 |
| Feb 9, 2026 | 61.00 | 61.00 | 59.60 | 60.00 | 60.00 | - | 115,379 |
| Feb 6, 2026 | 62.00 | 62.00 | 59.50 | 60.00 | 60.00 | -4.61% | 433,476 |
| Feb 5, 2026 | 61.60 | 63.20 | 61.20 | 62.90 | 62.90 | 2.95% | 322,166 |
| Feb 4, 2026 | 60.00 | 61.10 | 60.00 | 61.10 | 61.10 | 2.69% | 329,943 |
| Feb 3, 2026 | 60.80 | 61.00 | 59.50 | 59.50 | 59.50 | -1.16% | 278,103 |
| Feb 2, 2026 | 59.50 | 60.40 | 59.10 | 60.20 | 60.20 | 0.17% | 201,529 |
| Jan 30, 2026 | 61.10 | 61.20 | 59.60 | 60.10 | 60.10 | -1.64% | 228,804 |
| Jan 29, 2026 | 63.00 | 63.00 | 61.10 | 61.10 | 61.10 | -2.86% | 232,414 |
| Jan 28, 2026 | 64.40 | 64.50 | 62.60 | 62.90 | 62.90 | -0.94% | 349,612 |
| Jan 27, 2026 | 64.10 | 65.90 | 63.50 | 63.50 | 63.50 | 0.95% | 721,629 |
| Jan 26, 2026 | 62.50 | 63.60 | 62.30 | 62.90 | 62.90 | 1.94% | 480,846 |
| Jan 23, 2026 | 60.30 | 61.90 | 60.30 | 61.70 | 61.70 | 2.49% | 259,915 |
| Jan 22, 2026 | 60.30 | 60.30 | 59.60 | 60.20 | 60.20 | 0.67% | 210,618 |
| Jan 21, 2026 | 61.80 | 61.80 | 59.50 | 59.80 | 59.80 | -1.32% | 347,188 |
| Jan 20, 2026 | 61.10 | 61.50 | 60.60 | 60.60 | 60.60 | -0.33% | 164,765 |
| Jan 19, 2026 | 60.40 | 61.80 | 60.40 | 60.80 | 60.80 | 0.33% | 168,382 |
| Jan 16, 2026 | 60.60 | 61.20 | 60.50 | 60.60 | 60.60 | -0.66% | 172,432 |
| Jan 15, 2026 | 62.10 | 62.30 | 60.70 | 61.00 | 61.00 | -0.97% | 119,843 |
| Jan 14, 2026 | 61.00 | 62.10 | 61.00 | 61.60 | 61.60 | 1.82% | 222,594 |
| Jan 13, 2026 | 61.70 | 61.70 | 59.50 | 60.50 | 60.50 | -1.14% | 167,950 |
| Jan 12, 2026 | 60.50 | 61.20 | 60.00 | 61.20 | 61.20 | 1.49% | 171,580 |
| Jan 9, 2026 | 59.80 | 60.50 | 59.20 | 60.30 | 60.30 | -0.17% | 121,574 |
| Jan 8, 2026 | 60.10 | 60.80 | 59.80 | 60.40 | 60.40 | 0.67% | 170,383 |
| Jan 7, 2026 | 60.00 | 60.20 | 59.30 | 60.00 | 60.00 | - | 199,821 |
| Jan 6, 2026 | 60.00 | 60.00 | 59.20 | 60.00 | 60.00 | 1.18% | 211,625 |
| Jan 5, 2026 | 60.90 | 61.10 | 58.60 | 59.30 | 59.30 | -2.79% | 737,563 |
| Jan 2, 2026 | 61.60 | 62.40 | 61.00 | 61.00 | 61.00 | -0.81% | 302,936 |
| Dec 31, 2025 | 61.10 | 62.90 | 61.00 | 61.50 | 61.50 | 0.16% | 376,761 |
| Dec 30, 2025 | 62.60 | 62.70 | 60.80 | 61.40 | 61.40 | -1.92% | 262,316 |
| Dec 29, 2025 | 61.50 | 63.30 | 61.50 | 62.60 | 62.60 | 2.12% | 171,452 |
| Dec 26, 2025 | 61.70 | 61.70 | 60.90 | 61.30 | 61.30 | -0.65% | 122,140 |
| Dec 24, 2025 | 62.10 | 63.00 | 61.50 | 61.70 | 61.70 | -0.64% | 144,236 |
| Dec 23, 2025 | 63.00 | 63.30 | 62.10 | 62.10 | 62.10 | -1.27% | 67,183 |
| Dec 22, 2025 | 62.50 | 63.00 | 62.40 | 62.90 | 62.90 | 1.45% | 90,803 |
| Dec 19, 2025 | 61.30 | 62.70 | 61.30 | 62.00 | 62.00 | 1.97% | 116,275 |
| Dec 18, 2025 | 60.90 | 61.30 | 60.50 | 60.80 | 60.80 | -0.82% | 120,641 |
| Dec 17, 2025 | 61.60 | 62.70 | 61.30 | 61.30 | 61.30 | -0.49% | 112,390 |
| Dec 16, 2025 | 61.70 | 62.30 | 61.00 | 61.60 | 61.60 | -0.16% | 150,574 |
| Dec 15, 2025 | 61.20 | 62.40 | 61.20 | 61.70 | 61.70 | -1.12% | 79,313 |
| Dec 12, 2025 | 64.20 | 64.50 | 62.40 | 62.40 | 62.40 | -2.19% | 154,649 |
| Dec 11, 2025 | 63.30 | 64.90 | 63.30 | 63.80 | 63.80 | 0.79% | 126,169 |
| Dec 10, 2025 | 63.40 | 64.20 | 63.30 | 63.30 | 63.30 | -0.78% | 69,451 |
| Dec 9, 2025 | 65.00 | 65.00 | 63.60 | 63.80 | 63.80 | -0.78% | 42,533 |
| Dec 8, 2025 | 64.60 | 65.00 | 64.10 | 64.30 | 64.30 | -0.46% | 67,751 |
| Dec 5, 2025 | 66.00 | 66.20 | 64.30 | 64.60 | 64.60 | -2.27% | 111,801 |
| Dec 4, 2025 | 65.20 | 67.10 | 65.20 | 66.10 | 66.10 | 1.38% | 185,617 |
| Dec 3, 2025 | 66.00 | 66.10 | 65.10 | 65.20 | 65.20 | -1.21% | 131,926 |
| Dec 2, 2025 | 64.60 | 66.40 | 64.60 | 66.00 | 66.00 | 2.96% | 229,525 |
| Dec 1, 2025 | 64.00 | 64.50 | 63.70 | 64.10 | 64.10 | -0.16% | 88,379 |
| Nov 28, 2025 | 65.60 | 65.60 | 63.90 | 64.20 | 64.20 | 0.78% | 87,321 |
| Nov 27, 2025 | 63.90 | 63.90 | 63.10 | 63.70 | 63.70 | 0.31% | 77,370 |
| Nov 26, 2025 | 62.50 | 63.90 | 62.50 | 63.50 | 63.50 | 1.93% | 148,058 |
| Nov 25, 2025 | 62.50 | 62.50 | 61.80 | 62.30 | 62.30 | 1.63% | 79,839 |
| Nov 24, 2025 | 61.60 | 62.00 | 61.10 | 61.30 | 61.30 | - | 92,896 |
| Nov 21, 2025 | 61.80 | 62.10 | 61.00 | 61.30 | 61.30 | -1.61% | 117,842 |
| Nov 20, 2025 | 61.60 | 62.60 | 61.60 | 62.30 | 62.30 | 2.13% | 142,413 |
| Nov 19, 2025 | 61.50 | 62.30 | 60.40 | 61.00 | 61.00 | -1.77% | 199,462 |
| Nov 18, 2025 | 62.70 | 63.50 | 62.10 | 62.10 | 62.10 | -1.27% | 183,553 |
| Nov 17, 2025 | 64.70 | 64.70 | 62.90 | 62.90 | 62.90 | -3.23% | 325,868 |
| Nov 14, 2025 | 65.30 | 65.90 | 64.50 | 65.00 | 65.00 | -1.37% | 131,082 |
| Nov 13, 2025 | 67.40 | 67.40 | 65.40 | 65.90 | 65.90 | -2.08% | 268,597 |
| Nov 12, 2025 | 67.30 | 68.10 | 67.30 | 67.30 | 67.30 | -0.44% | 148,017 |
| Nov 11, 2025 | 67.70 | 68.80 | 67.40 | 67.60 | 67.60 | 0.60% | 262,993 |
| Nov 10, 2025 | 68.30 | 68.30 | 67.10 | 67.20 | 67.20 | -1.75% | 178,929 |
| Nov 7, 2025 | 69.00 | 69.60 | 68.10 | 68.40 | 68.40 | -1.58% | 260,044 |
| Nov 6, 2025 | 69.80 | 70.00 | 68.80 | 69.50 | 69.50 | 0.29% | 180,377 |
| Nov 5, 2025 | 70.50 | 70.50 | 68.10 | 69.30 | 69.30 | -1.42% | 265,069 |
| Nov 4, 2025 | 72.60 | 72.60 | 70.20 | 70.30 | 70.30 | -2.63% | 178,092 |
| Nov 3, 2025 | 71.00 | 72.70 | 71.00 | 72.20 | 72.20 | 0.70% | 251,687 |
| Oct 31, 2025 | 71.60 | 74.70 | 71.00 | 71.70 | 71.70 | 2.14% | 618,538 |
| Oct 30, 2025 | 70.40 | 71.10 | 69.80 | 70.20 | 70.20 | -0.28% | 211,792 |
| Oct 29, 2025 | 71.30 | 71.50 | 70.40 | 70.40 | 70.40 | -0.42% | 167,350 |
| Oct 28, 2025 | 71.60 | 71.70 | 70.50 | 70.70 | 70.70 | -1.12% | 147,628 |
| Oct 27, 2025 | 72.80 | 72.80 | 70.80 | 71.50 | 71.50 | 0.42% | 104,381 |
| Oct 23, 2025 | 71.40 | 71.50 | 71.00 | 71.20 | 71.20 | -0.97% | 57,033 |
| Oct 22, 2025 | 71.40 | 72.20 | 71.40 | 71.90 | 71.90 | 0.70% | 111,914 |
| Oct 21, 2025 | 71.00 | 72.00 | 70.90 | 71.40 | 71.40 | 1.28% | 153,677 |
| Oct 20, 2025 | 70.30 | 71.40 | 70.20 | 70.50 | 70.50 | -0.56% | 128,753 |
| Oct 17, 2025 | 71.00 | 72.40 | 70.90 | 70.90 | 70.90 | -0.14% | 148,642 |
| Oct 16, 2025 | 71.00 | 71.50 | 70.50 | 71.00 | 71.00 | 1.00% | 95,275 |
| Oct 15, 2025 | 70.70 | 70.70 | 70.10 | 70.30 | 70.30 | 0.14% | 114,485 |
| Oct 14, 2025 | 74.20 | 74.20 | 70.10 | 70.20 | 70.20 | -2.77% | 232,857 |
| Oct 13, 2025 | 71.90 | 72.60 | 70.60 | 72.20 | 72.20 | -2.30% | 287,252 |
| Oct 9, 2025 | 75.10 | 75.10 | 73.90 | 73.90 | 73.90 | 0.14% | 234,206 |
| Oct 8, 2025 | 74.50 | 74.50 | 73.80 | 73.80 | 73.80 | -0.67% | 102,547 |
| Oct 7, 2025 | 73.90 | 74.90 | 73.90 | 74.30 | 74.30 | 1.09% | 143,111 |
| Oct 3, 2025 | 73.90 | 74.20 | 73.30 | 73.50 | 73.50 | -0.14% | 109,244 |
| Oct 2, 2025 | 74.70 | 75.00 | 73.50 | 73.60 | 73.60 | -1.47% | 223,033 |