Turn Cloud Technology Service Inc. (TPEX:6870)
Taiwan · Delayed Price · Currency is TWD 206.50
-2.00 (-0.96%)
Sep 3, 2025, 11:39 AM CST
TPEX:6870 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 215.00 | 219.00 | 206.00 | 206.50 | - | -0.96% | 104,120 |
| Sep 2, 2025 | 200.50 | 209.00 | 196.50 | 208.50 | 208.50 | 3.99% | 142,440 |
| Sep 1, 2025 | 194.00 | 206.00 | 193.00 | 200.50 | 200.50 | 6.93% | 447,056 |
| Aug 29, 2025 | 197.00 | 198.50 | 187.50 | 187.50 | 187.50 | -5.78% | 237,307 |
| Aug 28, 2025 | 200.00 | 203.50 | 199.00 | 199.00 | 199.00 | -0.75% | 45,273 |
| Aug 27, 2025 | 201.00 | 206.00 | 200.50 | 200.50 | 200.50 | 0.50% | 33,371 |
| Aug 26, 2025 | 199.50 | 201.50 | 199.00 | 199.50 | 199.50 | -0.75% | 25,864 |
| Aug 25, 2025 | 202.50 | 203.00 | 200.00 | 201.00 | 201.00 | 0.50% | 34,288 |
| Aug 22, 2025 | 202.00 | 203.50 | 200.00 | 200.00 | 200.00 | - | 15,668 |
| Aug 21, 2025 | 205.00 | 206.00 | 199.50 | 200.00 | 200.00 | - | 43,869 |
| Aug 20, 2025 | 200.00 | 208.50 | 196.50 | 200.00 | 200.00 | -0.74% | 97,248 |
| Aug 19, 2025 | 206.50 | 207.50 | 201.00 | 201.50 | 201.50 | -1.95% | 36,276 |
| Aug 18, 2025 | 211.00 | 212.00 | 205.50 | 205.50 | 205.50 | -2.61% | 38,480 |
| Aug 15, 2025 | 209.00 | 218.50 | 207.00 | 211.00 | 211.00 | 2.43% | 48,869 |
| Aug 14, 2025 | 214.00 | 216.50 | 206.00 | 206.00 | 206.00 | -3.74% | 61,343 |
| Aug 13, 2025 | 219.50 | 224.00 | 214.00 | 214.00 | 214.00 | -2.28% | 68,315 |
| Aug 12, 2025 | 220.50 | 224.00 | 215.00 | 219.00 | 219.00 | 3.79% | 166,998 |
| Aug 11, 2025 | 200.50 | 214.00 | 199.00 | 211.00 | 211.00 | 5.76% | 143,580 |
| Aug 8, 2025 | 200.00 | 204.00 | 199.00 | 199.50 | 199.50 | -0.25% | 76,617 |
| Aug 7, 2025 | 205.00 | 205.00 | 199.50 | 200.00 | 200.00 | -0.50% | 36,084 |
| Aug 6, 2025 | 205.00 | 205.00 | 200.50 | 201.00 | 201.00 | -0.74% | 13,249 |
| Aug 5, 2025 | 200.50 | 207.50 | 198.50 | 202.50 | 202.50 | 1.25% | 50,731 |
| Aug 4, 2025 | 203.00 | 203.00 | 197.50 | 200.00 | 200.00 | -0.50% | 32,231 |
| Aug 1, 2025 | 200.50 | 205.00 | 200.00 | 201.00 | 201.00 | -0.25% | 59,370 |
| Jul 31, 2025 | 206.00 | 206.00 | 201.00 | 201.50 | 201.50 | -1.47% | 27,794 |
| Jul 30, 2025 | 207.00 | 207.50 | 204.00 | 204.50 | 204.50 | -1.21% | 14,844 |
| Jul 29, 2025 | 215.50 | 215.50 | 201.00 | 207.00 | 207.00 | -2.36% | 57,206 |
| Jul 28, 2025 | 215.50 | 215.50 | 209.00 | 212.00 | 212.00 | -0.93% | 40,858 |
| Jul 25, 2025 | 213.50 | 215.50 | 211.50 | 214.00 | 214.00 | 0.47% | 52,176 |
| Jul 24, 2025 | 212.50 | 220.00 | 211.00 | 213.00 | 213.00 | 2.90% | 109,793 |
| Jul 23, 2025 | 208.50 | 212.50 | 207.00 | 207.00 | 207.00 | 0.49% | 15,429 |
| Jul 22, 2025 | 217.50 | 218.00 | 206.00 | 206.00 | 206.00 | -2.60% | 68,792 |
| Jul 21, 2025 | 211.00 | 215.50 | 208.00 | 211.50 | 211.50 | 0.48% | 45,102 |
| Jul 18, 2025 | 207.50 | 213.50 | 207.00 | 210.50 | 210.50 | 0.48% | 60,819 |
| Jul 17, 2025 | 207.50 | 210.00 | 204.50 | 209.50 | 209.50 | 2.70% | 64,815 |
| Jul 16, 2025 | 201.50 | 207.00 | 201.00 | 204.00 | 204.00 | 1.49% | 35,145 |
| Jul 15, 2025 | 205.00 | 205.00 | 200.00 | 201.00 | 201.00 | -0.25% | 28,179 |
| Jul 14, 2025 | 200.50 | 203.50 | 199.00 | 201.50 | 201.50 | -0.74% | 25,679 |
| Jul 11, 2025 | 202.50 | 204.00 | 200.50 | 203.00 | 203.00 | -0.25% | 41,782 |
| Jul 10, 2025 | 211.50 | 215.50 | 201.00 | 203.50 | 203.50 | -4.01% | 121,874 |
| Jul 9, 2025 | 209.50 | 212.50 | 209.50 | 212.00 | 212.00 | 1.19% | 46,628 |
| Jul 8, 2025 | 208.00 | 213.00 | 208.00 | 209.50 | 209.50 | - | 59,264 |
| Jul 7, 2025 | 214.00 | 214.00 | 207.00 | 209.50 | 209.50 | -3.01% | 109,648 |
| Jul 4, 2025 | 224.50 | 224.50 | 216.00 | 216.00 | 216.00 | -1.59% | 96,279 |
| Jul 3, 2025 | 227.00 | 234.50 | 219.00 | 219.50 | 219.50 | - | 218,978 |
| Jul 2, 2025 | 231.00 | 236.00 | 219.00 | 219.50 | 219.50 | -5.79% | 242,980 |
| Jul 1, 2025 | 223.00 | 238.00 | 223.00 | 233.00 | 228.70 | 7.37% | 307,584 |
| Jun 30, 2025 | 214.50 | 222.50 | 214.50 | 217.00 | 213.00 | 1.17% | 84,950 |
| Jun 27, 2025 | 216.00 | 226.00 | 214.00 | 214.50 | 210.54 | - | 260,833 |
| Jun 26, 2025 | 207.00 | 225.50 | 207.00 | 214.50 | 210.54 | 4.63% | 463,341 |