Turn Cloud Technology Service Inc. (TPEX:6870)
Taiwan · Delayed Price · Currency is TWD 213.00
+3.00 (1.43%)
Oct 9, 2025, 1:30 PM CST
TPEX:6870 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 211.00 | 217.50 | 208.00 | 213.00 | 213.00 | 1.43% | 109,654 |
| Oct 8, 2025 | 210.00 | 211.00 | 206.00 | 210.00 | 210.00 | - | 40,648 |
| Oct 7, 2025 | 213.50 | 213.50 | 209.50 | 210.00 | 210.00 | -1.64% | 50,605 |
| Oct 3, 2025 | 213.00 | 213.50 | 205.50 | 213.50 | 213.50 | - | 90,942 |
| Oct 2, 2025 | 218.00 | 218.00 | 211.50 | 213.50 | 213.50 | -2.06% | 75,647 |
| Oct 1, 2025 | 212.00 | 222.50 | 211.00 | 218.00 | 218.00 | 5.31% | 99,407 |
| Sep 30, 2025 | 211.50 | 212.00 | 205.00 | 207.00 | 207.00 | 1.47% | 49,976 |
| Sep 29, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | - |
| Sep 26, 2025 | 209.00 | 209.00 | 203.50 | 204.00 | 204.00 | -2.63% | 67,212 |
| Sep 25, 2025 | 216.50 | 218.50 | 209.00 | 209.50 | 209.50 | -1.41% | 82,471 |
| Sep 24, 2025 | 214.00 | 222.00 | 212.50 | 212.50 | 212.50 | -0.70% | 89,432 |
| Sep 23, 2025 | 220.00 | 224.00 | 213.50 | 214.00 | 214.00 | -4.04% | 228,494 |
| Sep 22, 2025 | 244.00 | 244.00 | 223.00 | 223.00 | 223.00 | -9.90% | 596,288 |
| Sep 19, 2025 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | 10.00% | 284,108 |
| Sep 18, 2025 | 215.50 | 226.00 | 215.00 | 225.00 | 225.00 | 4.41% | 277,490 |
| Sep 17, 2025 | 214.00 | 218.00 | 208.50 | 215.50 | 215.50 | 0.70% | 123,606 |
| Sep 16, 2025 | 205.00 | 216.00 | 200.50 | 214.00 | 214.00 | 7.00% | 245,556 |
| Sep 15, 2025 | 202.00 | 205.00 | 198.00 | 200.00 | 200.00 | -1.72% | 107,090 |
| Sep 12, 2025 | 200.50 | 216.00 | 200.00 | 203.50 | 203.50 | 0.49% | 170,375 |
| Sep 11, 2025 | 213.00 | 213.00 | 202.50 | 202.50 | 202.50 | -4.03% | 56,268 |
| Sep 10, 2025 | 209.50 | 220.00 | 208.50 | 211.00 | 211.00 | 2.43% | 116,797 |
| Sep 9, 2025 | 208.00 | 209.50 | 206.00 | 206.00 | 206.00 | -1.44% | 36,650 |
| Sep 8, 2025 | 210.50 | 211.50 | 206.00 | 209.00 | 209.00 | -0.48% | 69,412 |
| Sep 5, 2025 | 213.50 | 217.00 | 207.00 | 210.00 | 210.00 | -0.94% | 98,388 |
| Sep 4, 2025 | 210.00 | 222.00 | 210.00 | 212.00 | 212.00 | 3.96% | 212,776 |
| Sep 3, 2025 | 210.78 | 214.71 | 201.47 | 203.92 | 203.92 | -0.24% | 157,973 |
| Sep 2, 2025 | 196.57 | 204.90 | 192.65 | 204.41 | 204.41 | 3.99% | 146,410 |
| Sep 1, 2025 | 190.20 | 201.96 | 189.22 | 196.57 | 196.57 | 6.94% | 455,997 |
| Aug 29, 2025 | 193.14 | 194.61 | 183.82 | 183.82 | 183.82 | -5.78% | 242,053 |
| Aug 28, 2025 | 196.08 | 199.51 | 195.10 | 195.10 | 195.10 | -0.75% | 46,178 |
| Aug 27, 2025 | 197.06 | 201.96 | 196.57 | 196.57 | 196.57 | 0.50% | 34,038 |
| Aug 26, 2025 | 195.59 | 197.55 | 195.10 | 195.59 | 195.59 | -0.75% | 26,381 |
| Aug 25, 2025 | 198.53 | 199.02 | 196.08 | 197.06 | 197.06 | 0.50% | 34,973 |
| Aug 22, 2025 | 198.04 | 199.51 | 196.08 | 196.08 | 196.08 | - | 15,981 |
| Aug 21, 2025 | 200.98 | 201.96 | 195.59 | 196.08 | 196.08 | - | 44,746 |
| Aug 20, 2025 | 196.08 | 204.41 | 192.65 | 196.08 | 196.08 | -0.74% | 99,192 |
| Aug 19, 2025 | 202.45 | 203.43 | 197.06 | 197.55 | 197.55 | -1.95% | 37,001 |
| Aug 18, 2025 | 206.86 | 207.84 | 201.47 | 201.47 | 201.47 | -2.61% | 39,249 |
| Aug 15, 2025 | 204.90 | 214.22 | 202.94 | 206.86 | 206.86 | 2.43% | 49,846 |
| Aug 14, 2025 | 209.80 | 212.25 | 201.96 | 201.96 | 201.96 | -3.74% | 62,569 |
| Aug 13, 2025 | 215.20 | 219.61 | 209.80 | 209.80 | 209.80 | -2.29% | 69,681 |
| Aug 12, 2025 | 216.18 | 219.61 | 210.78 | 214.71 | 214.71 | 3.79% | 170,337 |
| Aug 11, 2025 | 196.57 | 209.80 | 195.10 | 206.86 | 206.86 | 5.76% | 146,451 |
| Aug 8, 2025 | 196.08 | 200.00 | 195.10 | 195.59 | 195.59 | -0.25% | 78,149 |
| Aug 7, 2025 | 200.98 | 200.98 | 195.59 | 196.08 | 196.08 | -0.50% | 36,805 |
| Aug 6, 2025 | 200.98 | 200.98 | 196.57 | 197.06 | 197.06 | -0.74% | 13,513 |
| Aug 5, 2025 | 196.57 | 203.43 | 194.61 | 198.53 | 198.53 | 1.25% | 51,745 |
| Aug 4, 2025 | 199.02 | 199.02 | 193.63 | 196.08 | 196.08 | -0.50% | 32,875 |
| Aug 1, 2025 | 196.57 | 200.98 | 196.08 | 197.06 | 197.06 | -0.25% | 60,557 |
| Jul 31, 2025 | 201.96 | 201.96 | 197.06 | 197.55 | 197.55 | -1.47% | 28,349 |