Turn Cloud Technology Service Inc. (TPEX:6870)
Taiwan · Delayed Price · Currency is TWD 236.50
-4.50 (-1.87%)
Dec 31, 2025, 1:30 PM CST
TPEX:6870 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 244.00 | 244.00 | 236.00 | 236.50 | 236.50 | -1.87% | 99,647 |
| Dec 30, 2025 | 246.50 | 254.00 | 240.00 | 241.00 | 241.00 | -4.17% | 140,424 |
| Dec 29, 2025 | 248.00 | 253.50 | 246.50 | 251.50 | 251.50 | 2.65% | 155,552 |
| Dec 26, 2025 | 268.50 | 273.50 | 245.00 | 245.00 | 245.00 | -7.72% | 318,888 |
| Dec 24, 2025 | 266.50 | 266.50 | 256.00 | 265.50 | 265.50 | 1.92% | 210,570 |
| Dec 23, 2025 | 253.00 | 266.00 | 252.00 | 260.50 | 260.50 | 2.96% | 274,817 |
| Dec 22, 2025 | 260.00 | 261.50 | 233.50 | 253.00 | 253.00 | -2.32% | 471,307 |
| Dec 19, 2025 | 253.50 | 259.00 | 247.50 | 259.00 | 259.00 | 4.44% | 334,092 |
| Dec 18, 2025 | 233.00 | 253.50 | 233.00 | 248.00 | 248.00 | 6.44% | 371,037 |
| Dec 17, 2025 | 220.00 | 233.00 | 219.00 | 233.00 | 233.00 | 6.64% | 166,956 |
| Dec 16, 2025 | 221.50 | 222.00 | 217.50 | 218.50 | 218.50 | -2.24% | 66,151 |
| Dec 15, 2025 | 215.00 | 224.00 | 215.00 | 223.50 | 223.50 | 2.76% | 114,611 |
| Dec 12, 2025 | 220.50 | 220.50 | 215.00 | 217.50 | 217.50 | - | 103,258 |
| Dec 11, 2025 | 209.00 | 223.00 | 208.00 | 217.50 | 217.50 | 3.57% | 277,947 |
| Dec 10, 2025 | 206.00 | 216.00 | 201.50 | 210.00 | 210.00 | 5.00% | 220,298 |
| Dec 9, 2025 | 195.50 | 208.00 | 193.00 | 200.00 | 200.00 | 4.17% | 157,889 |
| Dec 8, 2025 | 189.00 | 194.00 | 189.00 | 192.00 | 192.00 | 1.59% | 31,083 |
| 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 |