Turn Cloud Technology Service Inc. (TPEX:6870)
Taiwan · Delayed Price · Currency is TWD 304.00
+9.50 (3.23%)
Oct 16, 2026, 1:30 PM CST
TPEX:6870 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 300.00 | 310.00 | 298.50 | 304.00 | 304.00 | 3.23% | 167,455 |
| Oct 15, 2026 | 305.00 | 305.00 | 294.00 | 294.50 | 294.50 | -0.84% | 55,314 |
| Oct 14, 2026 | 316.00 | 316.00 | 297.00 | 297.00 | 297.00 | -3.57% | 77,698 |
| Oct 13, 2026 | 311.50 | 318.50 | 305.00 | 308.00 | 308.00 | -2.22% | 164,742 |
| Oct 12, 2026 | 319.00 | 327.00 | 315.00 | 315.00 | 315.00 | -1.25% | 68,696 |
| Oct 8, 2026 | 316.00 | 326.00 | 315.00 | 319.00 | 319.00 | 0.95% | 75,465 |
| Oct 7, 2026 | 310.50 | 318.00 | 310.50 | 316.00 | 316.00 | 1.77% | 87,078 |
| Oct 6, 2026 | 317.00 | 322.50 | 310.50 | 310.50 | 310.50 | -2.97% | 59,169 |
| Oct 5, 2026 | 312.50 | 323.00 | 310.50 | 320.00 | 320.00 | 2.56% | 73,240 |
| Oct 2, 2026 | 314.00 | 321.50 | 309.50 | 312.00 | 312.00 | -0.79% | 87,281 |
| Oct 1, 2026 | 324.00 | 324.50 | 314.50 | 314.50 | 314.50 | -2.78% | 86,957 |
| Sep 30, 2026 | 331.00 | 331.00 | 315.00 | 323.50 | 323.50 | -2.12% | 134,890 |
| Sep 29, 2026 | 335.50 | 335.50 | 328.50 | 330.50 | 330.50 | -1.78% | 52,908 |
| Sep 24, 2026 | 336.50 | 340.00 | 318.00 | 336.50 | 336.50 | 2.44% | 280,327 |
| Sep 23, 2026 | 306.50 | 328.50 | 298.50 | 328.50 | 328.50 | 9.87% | 1,139,704 |
| Sep 22, 2026 | 312.00 | 314.00 | 299.00 | 299.00 | 299.00 | -4.17% | 82,332 |
| Sep 21, 2026 | 310.50 | 319.00 | 307.00 | 312.00 | 312.00 | - | 103,043 |
| Sep 18, 2026 | 327.50 | 327.50 | 312.00 | 312.00 | 312.00 | -3.11% | 65,869 |
| Sep 17, 2026 | 317.50 | 322.50 | 309.00 | 322.00 | 322.00 | 1.90% | 104,456 |
| Sep 16, 2026 | 326.50 | 330.00 | 301.00 | 316.00 | 316.00 | -3.95% | 470,706 |
| Sep 15, 2026 | 306.00 | 334.50 | 306.00 | 329.00 | 329.00 | 8.05% | 387,778 |
| Sep 14, 2026 | 308.00 | 314.50 | 301.00 | 304.50 | 304.50 | -0.65% | 120,913 |
| Sep 11, 2026 | 291.00 | 311.50 | 287.00 | 306.50 | 306.50 | 6.98% | 222,352 |
| Sep 10, 2026 | 280.00 | 293.00 | 280.00 | 286.50 | 286.50 | -0.87% | 65,243 |
| Sep 9, 2026 | 293.00 | 298.50 | 288.50 | 289.00 | 289.00 | -0.86% | 115,278 |
| Sep 8, 2026 | 305.00 | 305.00 | 288.00 | 291.50 | 291.50 | -3.32% | 59,090 |
| 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% | 245,186 |
| 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 |