Turn Cloud Technology Service Inc. (TPEX:6870)
Taiwan · Delayed Price · Currency is TWD 289.00
-4.00 (-1.37%)
At close: Jul 9, 2026
TPEX:6870 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 295.00 | 299.00 | 288.00 | 289.00 | 289.00 | -1.37% | 26,623 |
| Jul 8, 2026 | 309.00 | 309.00 | 288.00 | 293.00 | 293.00 | 3.17% | 62,070 |
| Jul 7, 2026 | 309.00 | 309.00 | 283.00 | 284.00 | 284.00 | -4.70% | 53,258 |
| Jul 6, 2026 | 310.00 | 310.00 | 298.00 | 298.00 | 298.00 | -3.87% | 64,982 |
| Jul 3, 2026 | 313.50 | 331.00 | 310.00 | 310.00 | 310.00 | -2.52% | 162,981 |
| Jul 2, 2026 | 279.00 | 318.00 | 279.00 | 318.00 | 318.00 | 9.84% | 431,695 |
| Jul 1, 2026 | 264.00 | 289.50 | 256.50 | 289.50 | 289.50 | 9.87% | 202,555 |
| Jun 30, 2026 | 258.00 | 267.00 | 246.00 | 263.50 | 263.50 | 7.77% | 70,069 |
| Jun 29, 2026 | 252.50 | 258.50 | 241.50 | 244.50 | 244.50 | -4.86% | 116,145 |
| Jun 26, 2026 | 271.00 | 271.00 | 257.00 | 257.00 | 257.00 | -5.51% | 83,708 |
| Jun 25, 2026 | 274.00 | 283.00 | 271.00 | 272.00 | 272.00 | 0.18% | 41,335 |
| Jun 24, 2026 | 262.50 | 275.00 | 258.00 | 271.50 | 271.50 | 3.43% | 121,108 |
| Jun 23, 2026 | 274.50 | 275.00 | 260.00 | 262.50 | 262.50 | -2.78% | 150,736 |
| Jun 22, 2026 | 277.50 | 284.00 | 270.00 | 270.00 | 270.00 | -5.43% | 157,600 |
| Jun 18, 2026 | 275.00 | 287.00 | 273.00 | 285.50 | 285.50 | 1.24% | 162,130 |
| Jun 17, 2026 | 283.00 | 283.00 | 275.50 | 282.00 | 282.00 | 0.71% | 85,111 |
| Jun 16, 2026 | 282.00 | 290.00 | 273.50 | 280.00 | 280.00 | -0.53% | 189,420 |
| Jun 15, 2026 | 300.00 | 308.00 | 281.50 | 281.50 | 281.50 | -6.48% | 221,433 |
| Jun 12, 2026 | 299.50 | 311.50 | 297.00 | 301.00 | 301.00 | 0.33% | 182,960 |
| Jun 11, 2026 | 332.00 | 332.00 | 298.50 | 300.00 | 300.00 | -4.31% | 319,366 |
| Jun 10, 2026 | 301.00 | 331.50 | 287.50 | 313.50 | 313.50 | 3.98% | 789,527 |
| Jun 9, 2026 | 279.00 | 301.50 | 279.00 | 301.50 | 301.50 | 9.84% | 496,319 |
| Jun 8, 2026 | 265.00 | 276.00 | 263.50 | 274.50 | 274.50 | -3.85% | 216,520 |
| Jun 5, 2026 | 276.50 | 288.00 | 255.50 | 285.50 | 285.50 | 3.63% | 364,911 |
| Jun 4, 2026 | 264.50 | 296.00 | 261.50 | 275.50 | 275.50 | -4.84% | 804,412 |
| Jun 3, 2026 | 300.00 | 300.50 | 289.50 | 289.50 | 289.50 | -9.95% | 201,378 |
| Jun 2, 2026 | 321.50 | 321.50 | 321.50 | 321.50 | 321.50 | 9.91% | 193,089 |
| Jun 1, 2026 | 278.00 | 292.50 | 278.00 | 292.50 | 292.50 | 9.96% | 233,420 |
| May 29, 2026 | 253.00 | 278.00 | 253.00 | 266.00 | 266.00 | 1.14% | 409,947 |
| May 28, 2026 | 245.00 | 263.00 | 232.00 | 263.00 | 263.00 | 9.81% | 528,595 |
| May 27, 2026 | 233.00 | 239.50 | 227.50 | 239.50 | 239.50 | 2.79% | 219,060 |
| May 26, 2026 | 234.00 | 239.00 | 225.00 | 233.00 | 233.00 | - | 157,793 |
| May 25, 2026 | 235.50 | 237.00 | 222.50 | 233.00 | 233.00 | -0.85% | 176,267 |
| May 22, 2026 | 226.50 | 235.50 | 220.00 | 235.00 | 235.00 | 4.91% | 441,240 |
| May 21, 2026 | 217.00 | 224.00 | 213.00 | 224.00 | 224.00 | 9.80% | 255,513 |
| May 20, 2026 | 199.50 | 205.00 | 194.50 | 204.00 | 204.00 | 4.62% | 235,599 |
| May 19, 2026 | 194.50 | 198.00 | 189.00 | 195.00 | 195.00 | 2.63% | 158,373 |
| May 18, 2026 | 188.00 | 190.00 | 179.00 | 190.00 | 190.00 | 1.06% | 86,620 |
| May 15, 2026 | 194.00 | 194.50 | 184.00 | 188.00 | 188.00 | -1.57% | 244,623 |
| May 14, 2026 | 190.50 | 194.00 | 180.50 | 191.00 | 191.00 | 3.52% | 199,663 |
| May 13, 2026 | 184.00 | 184.50 | 180.50 | 184.50 | 184.50 | -1.07% | 73,023 |
| May 12, 2026 | 190.00 | 190.00 | 183.50 | 186.50 | 186.50 | -1.84% | 72,235 |
| May 11, 2026 | 188.00 | 190.00 | 187.00 | 190.00 | 190.00 | 1.06% | 90,081 |
| May 8, 2026 | 184.50 | 188.00 | 178.50 | 188.00 | 188.00 | 4.44% | 109,025 |
| May 7, 2026 | 180.00 | 185.00 | 177.50 | 180.00 | 180.00 | -1.37% | 67,766 |
| May 6, 2026 | 187.50 | 187.50 | 180.50 | 182.50 | 182.50 | -3.44% | 68,696 |
| May 5, 2026 | 182.00 | 189.00 | 182.00 | 189.00 | 189.00 | 3.56% | 110,139 |
| May 4, 2026 | 177.00 | 182.50 | 176.00 | 182.50 | 182.50 | 2.24% | 79,518 |
| Apr 30, 2026 | 179.00 | 182.50 | 175.50 | 178.50 | 178.50 | -0.28% | 65,104 |
| Apr 29, 2026 | 177.00 | 181.00 | 175.00 | 179.00 | 179.00 | 1.99% | 73,267 |