eCloudvalley Digital Technology Co., Ltd. (TPE:6689)
Taiwan
· Delayed Price · Currency is TWD 69.10
0.00 (0.00%)
Apr 29, 2026, 1:30 PM CST
TPE:6689 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 71.20 | 72.90 | 71.20 | 71.60 | 71.60 | 0.56% | 605,916 |
| Mar 16, 2026 | 71.10 | 72.40 | 70.70 | 71.20 | 71.20 | -0.70% | 390,750 |
| Mar 13, 2026 | 71.50 | 73.50 | 70.80 | 71.70 | 71.70 | 0.28% | 844,575 |
| Mar 12, 2026 | 71.90 | 73.10 | 71.40 | 71.50 | 71.50 | 0.85% | 614,634 |
| Mar 11, 2026 | 67.20 | 72.70 | 67.20 | 70.90 | 70.90 | 4.26% | 845,635 |
| Mar 10, 2026 | 69.50 | 69.70 | 67.40 | 68.00 | 68.00 | 0.29% | 347,931 |
| 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% | 604,163 |
| 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% | 1,228,820 |
| 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% | 111,577 |
| 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% | 278,315 |
| 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% | 303,213 |
| 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% | 120,802 |
| 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 |