UK Markets closed

eCloudvalley Digital Technology Co., Ltd. (6689.TWO)

Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
350.00+0.50 (+0.14%)
At close: 02:59PM CST
Show:
Historical prices
Frequency:
Daily
Currency in TWD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 2021352.00352.00340.00342.50342.5051,856
02 Dec 2021344.00350.00334.50339.50339.50134,844
01 Dec 2021320.00356.50320.00344.00344.00105,516
30 Nov 2021333.00339.50320.50322.00322.00127,924
29 Nov 2021320.00345.00299.00341.00341.00314,545
26 Nov 2021335.00336.50270.00319.50319.501,126,195
25 Nov 2021379.50386.50338.50344.00344.00413,923
24 Nov 2021400.50400.50333.00378.00378.00535,538
23 Nov 2021397.00403.00394.50397.00397.00137,011
22 Nov 2021398.50404.50397.50400.00400.0096,453
19 Nov 2021397.00404.00396.00398.00398.00120,695
18 Nov 2021406.50406.50390.00398.50398.50159,733
17 Nov 2021402.00407.00397.50406.00406.00114,828
16 Nov 2021404.00409.50393.50401.00401.00153,432
15 Nov 2021410.00421.00397.00403.50403.50211,314
12 Nov 2021401.50411.00395.50397.50397.50149,981
11 Nov 2021406.00407.50390.50400.00400.0082,142
10 Nov 2021400.50409.50395.00405.50405.5064,899
09 Nov 2021402.00412.50401.00401.50401.5084,350
08 Nov 2021401.50402.50394.00399.50399.5059,051
05 Nov 2021405.00405.00394.50400.50400.5047,132
04 Nov 2021410.00415.00398.00400.00400.0081,887
03 Nov 2021418.00425.00399.00407.50407.50106,033
02 Nov 2021411.50420.50410.00419.00419.00138,746
01 Nov 2021397.00411.50395.50405.00405.00118,327
29 Oct 2021394.00401.50389.00393.00393.0043,861
28 Oct 2021389.50401.50388.00397.00397.0055,177
27 Oct 2021405.00405.00376.50380.50380.5079,352
26 Oct 2021370.00403.00366.00399.00399.00195,782
25 Oct 2021356.50363.50355.00361.00361.0085,614
22 Oct 2021355.00356.00352.00356.00356.0021,662
21 Oct 2021352.00355.50352.00355.00355.0043,384
20 Oct 2021356.50356.50351.00354.00354.0059,768
19 Oct 2021351.00354.50350.00354.50354.5039,235
18 Oct 2021352.50354.50349.00354.50354.5063,656
15 Oct 2021348.50354.50348.00352.00352.0054,312
14 Oct 2021360.00360.00343.00347.00347.0042,350
13 Oct 2021361.50361.50344.50349.50349.5028,761
12 Oct 2021357.50361.50348.50361.50361.5067,936
08 Oct 2021355.00371.50350.50353.00353.00107,939
07 Oct 2021354.50354.50349.00351.50351.5020,266
06 Oct 2021354.00354.00348.50349.50349.5090,969
05 Oct 2021353.50354.00346.50350.00350.00102,717
04 Oct 2021346.50365.00342.00349.50349.50120,593
01 Oct 2021341.00346.50338.00340.50340.5049,228
30 Sept 2021347.00355.00331.50345.50345.50160,694
29 Sept 2021352.00354.50346.50354.50354.5073,714
28 Sept 2021353.00359.50350.00354.50354.5063,453
27 Sept 2021360.00377.00352.50357.50357.5042,306
24 Sept 2021357.50358.00349.00351.50351.5041,229
23 Sept 2021345.00351.00337.50349.00349.0071,991
22 Sept 2021339.50341.50334.50340.00340.0030,419
17 Sept 2021338.00344.50336.50340.50340.5025,336
16 Sept 2021351.00355.00338.50342.00342.0030,698
15 Sept 2021339.00349.50331.50349.50349.5075,500
14 Sept 2021331.50341.50331.50335.00335.0046,803
13 Sept 2021325.00340.00325.00330.50330.5025,790
10 Sept 2021324.50329.00315.00323.00323.0022,338
09 Sept 2021320.00320.00310.50320.00320.00550
08 Sept 2021329.00329.00309.00315.50315.5014,945
07 Sept 2021323.00328.00319.00325.00325.0037,574
06 Sept 2021349.50350.00322.00334.00334.0049,527
03 Sept 2021354.50354.50340.50354.50354.5027,222
02 Sept 2021342.50357.00333.50351.00351.0071,342
01 Sept 2021314.50330.00310.00330.00330.0069,710
31 Aug 2021303.00315.50299.50314.00314.0031,880
30 Aug 2021294.00307.50294.00303.00303.0027,813
27 Aug 2021299.00305.00295.00302.50302.5012,522
26 Aug 2021310.50310.50295.50307.50307.5065,235
25 Aug 2021311.00311.00300.00310.00310.0012,422
24 Aug 2021306.50314.50299.00306.00306.0031,061
23 Aug 2021291.50304.50285.00304.50304.5033,251
20 Aug 2021281.00287.00272.50276.50276.5017,015
19 Aug 2021281.50285.00271.00285.00285.0013,936
18 Aug 2021281.50290.50265.50280.00280.00166,825
17 Aug 2021305.00305.00289.00301.00301.0093,563
16 Aug 2021331.50331.50291.00302.00302.00140,901
13 Aug 2021348.00357.50323.00323.00323.00145,107
12 Aug 2021350.00365.00347.00356.00356.00277,595
12 Aug 20211.1 Dividend
12 Aug 20211230801:1000000 Stock split
11 Aug 2021340.02353.43334.74338.80337.70210,698
10 Aug 2021337.18348.96331.90339.21338.11108,193
09 Aug 2021348.96350.58341.24342.87341.7547,840
06 Aug 2021362.77362.77336.37348.55347.4270,011
05 Aug 2021358.71361.15349.77353.43352.2893,213
04 Aug 2021346.52366.43335.96348.55347.42282,730
03 Aug 2021339.21340.02334.34336.37335.2746,225
02 Aug 2021327.84335.15327.84331.09330.0128,766
30 Jul 2021329.05340.83329.05330.68329.6167,530
29 Jul 2021318.90343.27318.90327.02325.96207,157
28 Jul 2021320.93324.59315.65318.49317.4662,378
27 Jul 2021333.12346.12320.93322.55321.5168,133
26 Jul 2021323.37340.43311.99324.18323.1362,048
23 Jul 2021315.24315.24299.40305.90304.91177,906
22 Jul 2021326.21327.84309.15316.87315.84177,479
21 Jul 2021337.18337.18316.05323.37322.32129,522
20 Jul 2021330.68332.71324.99327.02325.96130,461
19 Jul 2021332.30332.30317.27329.46328.39158,891
16 Jul 2021324.99334.34324.18328.65327.58109,024
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...