Turn Cloud Technology Service Inc. (TPEX:6870)
Taiwan · Delayed Price · Currency is TWD 189.00
-1.00 (-0.53%)
At close: Dec 5, 2025
TPEX:6870 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 189.00 | 191.00 | 188.00 | 189.00 | 189.00 | -0.53% | 8,179 |
| Dec 4, 2025 | 194.00 | 194.00 | 190.00 | 190.00 | 190.00 | 0.26% | 17,489 |
| Dec 3, 2025 | 190.00 | 190.00 | 189.00 | 189.50 | 189.50 | -1.04% | 8,668 |
| Dec 2, 2025 | 192.50 | 194.00 | 189.00 | 191.50 | 191.50 | 0.26% | 13,136 |
| Dec 1, 2025 | 199.00 | 199.00 | 191.00 | 191.00 | 191.00 | -1.55% | 29,974 |
| Nov 28, 2025 | 189.50 | 197.50 | 189.50 | 194.00 | 194.00 | 4.86% | 169,961 |
| Nov 27, 2025 | 189.50 | 190.00 | 185.00 | 185.00 | 185.00 | -1.07% | 52,027 |
| Nov 26, 2025 | 189.50 | 190.00 | 185.00 | 187.00 | 187.00 | 0.81% | 28,398 |
| Nov 25, 2025 | 189.00 | 189.00 | 183.00 | 185.50 | 185.50 | 0.82% | 28,145 |
| Nov 24, 2025 | 177.50 | 184.00 | 177.50 | 184.00 | 184.00 | 4.84% | 25,677 |
| Nov 21, 2025 | 175.00 | 179.00 | 173.00 | 175.50 | 175.50 | -1.96% | 38,604 |
| Nov 20, 2025 | 179.00 | 181.50 | 178.50 | 179.00 | 179.00 | 0.56% | 48,038 |
| Nov 19, 2025 | 179.00 | 183.50 | 178.00 | 178.00 | 178.00 | -2.20% | 42,047 |
| Nov 18, 2025 | 185.00 | 188.00 | 177.50 | 182.00 | 182.00 | -1.09% | 54,524 |
| Nov 17, 2025 | 189.00 | 189.00 | 179.00 | 184.00 | 184.00 | -1.08% | 105,651 |
| Nov 14, 2025 | 190.50 | 190.50 | 186.00 | 186.00 | 186.00 | -2.36% | 17,818 |
| Nov 13, 2025 | 186.00 | 195.00 | 186.00 | 190.50 | 190.50 | 0.26% | 72,934 |
| Nov 12, 2025 | 206.00 | 206.00 | 184.00 | 190.00 | 190.00 | 1.33% | 655,697 |
| Nov 11, 2025 | 185.00 | 187.50 | 180.00 | 187.50 | 187.50 | - | 88,051 |
| Nov 10, 2025 | 190.00 | 190.00 | 183.50 | 187.50 | 187.50 | -0.53% | 52,341 |
| Nov 7, 2025 | 185.50 | 188.50 | 185.00 | 188.50 | 188.50 | 1.62% | 26,490 |
| Nov 6, 2025 | 185.50 | 189.50 | 183.00 | 185.50 | 185.50 | -1.33% | 88,715 |
| Nov 5, 2025 | 190.50 | 190.50 | 186.50 | 188.00 | 188.00 | -1.31% | 37,228 |
| Nov 4, 2025 | 188.50 | 191.50 | 188.00 | 190.50 | 190.50 | 0.26% | 43,533 |
| Nov 3, 2025 | 193.00 | 198.50 | 189.50 | 190.00 | 190.00 | -1.55% | 57,721 |
| Oct 31, 2025 | 196.50 | 196.50 | 191.50 | 193.00 | 193.00 | 1.31% | 27,773 |
| Oct 30, 2025 | 198.50 | 198.50 | 190.00 | 190.50 | 190.50 | -2.56% | 78,950 |
| Oct 29, 2025 | 202.00 | 204.00 | 195.50 | 195.50 | 195.50 | -3.22% | 99,689 |
| Oct 28, 2025 | 203.50 | 203.50 | 200.00 | 202.00 | 202.00 | 0.75% | 18,932 |
| Oct 27, 2025 | 209.00 | 209.00 | 200.50 | 200.50 | 200.50 | -0.74% | 52,368 |
| Oct 23, 2025 | 201.50 | 204.50 | 201.00 | 202.00 | 202.00 | -1.22% | 38,090 |
| Oct 22, 2025 | 208.50 | 209.00 | 204.50 | 204.50 | 204.50 | -0.24% | 21,664 |
| Oct 21, 2025 | 205.50 | 209.00 | 205.00 | 205.00 | 205.00 | 0.49% | 47,255 |
| Oct 20, 2025 | 206.50 | 206.50 | 203.00 | 204.00 | 204.00 | 0.25% | 26,079 |
| Oct 17, 2025 | 205.00 | 207.00 | 203.50 | 203.50 | 203.50 | -1.69% | 45,744 |
| Oct 16, 2025 | 210.50 | 210.50 | 206.00 | 207.00 | 207.00 | -0.24% | 49,519 |
| Oct 15, 2025 | 213.00 | 213.00 | 207.50 | 207.50 | 207.50 | -0.72% | 43,945 |
| Oct 14, 2025 | 210.50 | 225.00 | 208.50 | 209.00 | 209.00 | - | 130,075 |
| Oct 13, 2025 | 210.00 | 214.50 | 206.00 | 209.00 | 209.00 | -1.88% | 67,872 |
| 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 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 |