Turn Cloud Technology Service Inc. (TPEX:6870)
Taiwan · Delayed Price · Currency is TWD 290.00
-11.50 (-3.81%)
Sep 8, 2026, 12:14 PM CST
TPEX:6870 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 291.00 | 315.00 | 284.50 | 301.50 | 301.50 | 3.97% | 274,438 |
| Sep 4, 2026 | 295.50 | 295.50 | 283.00 | 290.00 | 290.00 | 0.69% | 54,990 |
| Sep 3, 2026 | 292.00 | 296.50 | 281.00 | 288.00 | 288.00 | -1.37% | 94,326 |
| Sep 2, 2026 | 275.00 | 299.00 | 275.00 | 292.00 | 292.00 | 5.42% | 254,964 |
| Sep 1, 2026 | 259.00 | 277.00 | 259.00 | 277.00 | 277.00 | 9.92% | 243,155 |
| Aug 31, 2026 | 251.50 | 256.50 | 250.50 | 252.00 | 252.00 | -1.37% | 23,282 |
| Aug 28, 2026 | 249.00 | 259.50 | 249.00 | 255.50 | 255.50 | 0.79% | 51,705 |
| Aug 27, 2026 | 263.00 | 266.00 | 253.50 | 253.50 | 253.50 | -2.69% | 63,401 |
| Aug 26, 2026 | 266.50 | 266.50 | 255.00 | 260.50 | 260.50 | 0.58% | 37,452 |
| Aug 25, 2026 | 258.50 | 261.00 | 258.00 | 259.00 | 259.00 | -0.58% | 6,426 |
| Aug 24, 2026 | 264.50 | 264.50 | 257.00 | 260.50 | 260.50 | -1.51% | 14,971 |
| Aug 21, 2026 | 266.00 | 266.00 | 259.00 | 264.50 | 264.50 | 1.34% | 11,763 |
| Aug 20, 2026 | 263.50 | 265.00 | 259.00 | 261.00 | 261.00 | -0.19% | 20,595 |
| Aug 19, 2026 | 248.50 | 265.00 | 248.50 | 261.50 | 261.50 | 1.55% | 30,278 |
| Aug 18, 2026 | 261.00 | 267.00 | 256.00 | 257.50 | 257.50 | -3.20% | 38,088 |
| Aug 17, 2026 | 268.00 | 268.00 | 259.00 | 266.00 | 266.00 | - | 33,486 |
| Aug 14, 2026 | 262.50 | 267.00 | 256.50 | 266.00 | 266.00 | 1.72% | 69,149 |
| Aug 13, 2026 | 263.50 | 265.00 | 255.00 | 261.50 | 261.50 | 1.75% | 62,792 |
| Aug 12, 2026 | 265.00 | 265.00 | 253.00 | 257.00 | 257.00 | - | 40,162 |
| Aug 11, 2026 | 252.50 | 257.00 | 246.00 | 257.00 | 257.00 | 1.18% | 43,731 |
| Aug 10, 2026 | 265.00 | 270.00 | 254.00 | 254.00 | 254.00 | -0.78% | 77,453 |
| Aug 7, 2026 | 261.50 | 265.00 | 256.00 | 256.00 | 256.00 | -2.10% | 42,233 |
| Aug 6, 2026 | 258.00 | 278.00 | 255.50 | 261.50 | 261.50 | 3.36% | 139,071 |
| Aug 5, 2026 | 247.00 | 256.00 | 243.00 | 253.00 | 253.00 | 2.02% | 48,195 |
| Aug 4, 2026 | 249.50 | 252.50 | 240.50 | 248.00 | 248.00 | 0.61% | 60,385 |
| Aug 3, 2026 | 247.00 | 255.50 | 241.50 | 246.50 | 246.50 | - | 70,240 |
| Jul 31, 2026 | 230.00 | 246.50 | 230.00 | 246.50 | 246.50 | 9.80% | 98,459 |
| Jul 30, 2026 | 220.00 | 229.50 | 219.00 | 224.50 | 224.50 | 0.67% | 39,588 |
| Jul 29, 2026 | 242.50 | 242.50 | 220.00 | 223.00 | 223.00 | -8.23% | 96,970 |
| Jul 28, 2026 | 257.50 | 257.50 | 240.00 | 243.00 | 243.00 | -5.81% | 105,767 |
| Jul 27, 2026 | 253.00 | 262.50 | 235.00 | 258.00 | 258.00 | 0.78% | 129,461 |
| Jul 24, 2026 | 272.00 | 273.50 | 256.00 | 256.00 | 256.00 | -4.83% | 58,601 |
| Jul 23, 2026 | 272.50 | 282.00 | 266.50 | 269.00 | 269.00 | -0.92% | 84,915 |
| Jul 22, 2026 | 255.00 | 275.00 | 255.00 | 271.50 | 271.50 | 2.84% | 156,885 |
| Jul 21, 2026 | 254.50 | 276.00 | 250.00 | 264.00 | 264.00 | -0.03% | 230,743 |
| Jul 20, 2026 | 265.94 | 267.19 | 248.41 | 266.78 | 264.08 | -0.16% | 145,542 |
| Jul 17, 2026 | 273.04 | 280.55 | 259.68 | 267.19 | 264.49 | -3.03% | 193,067 |
| Jul 16, 2026 | 255.92 | 279.30 | 250.49 | 275.54 | 272.76 | 8.37% | 506,323 |
| Jul 15, 2026 | 250.08 | 254.25 | 248.41 | 254.25 | 251.68 | 1.67% | 60,548 |
| Jul 14, 2026 | 253.00 | 253.00 | 243.81 | 250.08 | 247.55 | 1.35% | 131,781 |
| Jul 13, 2026 | 253.83 | 254.25 | 237.97 | 246.74 | 244.24 | 2.25% | 48,719 |
| Jul 9, 2026 | 246.32 | 249.66 | 240.47 | 241.31 | 238.87 | -1.37% | 31,884 |
| Jul 8, 2026 | 258.01 | 258.01 | 240.47 | 244.65 | 242.17 | 3.17% | 74,336 |
| Jul 7, 2026 | 258.01 | 258.01 | 236.30 | 237.13 | 234.74 | -4.70% | 63,782 |
| Jul 6, 2026 | 258.84 | 258.84 | 248.82 | 248.82 | 246.31 | -3.87% | 77,824 |
| Jul 3, 2026 | 261.77 | 276.38 | 258.84 | 258.84 | 256.23 | -2.52% | 195,191 |
| Jul 2, 2026 | 232.96 | 265.52 | 232.96 | 265.52 | 262.84 | 9.84% | 517,011 |
| Jul 1, 2026 | 220.44 | 241.73 | 214.17 | 241.73 | 239.28 | 9.87% | 242,586 |
| Jun 30, 2026 | 215.43 | 222.94 | 205.41 | 220.02 | 217.79 | 7.77% | 83,916 |
| Jun 29, 2026 | 210.83 | 215.84 | 201.65 | 204.15 | 202.09 | -4.86% | 139,098 |