Turn Cloud Technology Service Inc. (TPEX:6870)
Taiwan · Delayed Price · Currency is TWD 266.00
+3.00 (1.14%)
May 29, 2026, 1:30 PM CST
TPEX:6870 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 170.00 | 177.50 | 170.00 | 175.50 | 175.50 | 1.74% | 55,170 |
| Apr 27, 2026 | 177.00 | 177.00 | 167.00 | 172.50 | 172.50 | -4.43% | 256,750 |
| Apr 24, 2026 | 181.00 | 185.00 | 178.00 | 180.50 | 180.50 | -0.28% | 56,402 |
| Apr 23, 2026 | 185.50 | 185.50 | 179.00 | 181.00 | 181.00 | -2.69% | 136,809 |
| Apr 22, 2026 | 187.00 | 189.50 | 185.00 | 186.00 | 186.00 | -0.53% | 70,767 |
| Apr 21, 2026 | 186.00 | 190.00 | 186.00 | 187.00 | 187.00 | -1.06% | 53,762 |
| Apr 20, 2026 | 192.00 | 192.50 | 186.00 | 189.00 | 189.00 | -0.79% | 85,093 |
| Apr 17, 2026 | 192.00 | 192.00 | 190.00 | 190.50 | 190.50 | -1.04% | 79,255 |
| Apr 16, 2026 | 192.00 | 196.50 | 191.00 | 192.50 | 192.50 | 1.58% | 102,844 |
| Apr 15, 2026 | 191.50 | 192.50 | 188.00 | 189.50 | 189.50 | -0.79% | 45,049 |
| Apr 14, 2026 | 188.50 | 193.00 | 185.00 | 191.00 | 191.00 | 3.24% | 178,533 |
| Apr 13, 2026 | 192.50 | 193.00 | 185.00 | 185.00 | 185.00 | -2.89% | 80,614 |
| Apr 10, 2026 | 186.50 | 192.00 | 186.50 | 190.50 | 190.50 | 3.25% | 79,186 |
| Apr 9, 2026 | 190.00 | 192.50 | 183.50 | 184.50 | 184.50 | -1.60% | 53,581 |
| Apr 8, 2026 | 185.00 | 189.00 | 184.50 | 187.50 | 187.50 | 2.46% | 33,936 |
| Apr 7, 2026 | 187.00 | 187.00 | 182.50 | 183.00 | 183.00 | -0.81% | 30,090 |
| Apr 2, 2026 | 190.00 | 193.50 | 182.50 | 184.50 | 184.50 | -1.60% | 51,421 |
| Apr 1, 2026 | 186.00 | 188.50 | 184.00 | 187.50 | 187.50 | 3.59% | 55,531 |
| Mar 31, 2026 | 186.00 | 186.00 | 180.00 | 181.00 | 181.00 | -1.63% | 61,380 |
| Mar 30, 2026 | 186.00 | 186.50 | 182.50 | 184.00 | 184.00 | -3.41% | 62,440 |
| Mar 27, 2026 | 188.50 | 190.50 | 187.00 | 190.50 | 190.50 | 1.33% | 18,079 |
| Mar 26, 2026 | 189.00 | 191.00 | 184.50 | 188.00 | 188.00 | 1.08% | 65,137 |
| Mar 25, 2026 | 188.50 | 190.00 | 186.00 | 186.00 | 186.00 | 0.27% | 31,790 |
| Mar 24, 2026 | 190.00 | 190.00 | 185.00 | 185.50 | 185.50 | -1.07% | 33,797 |
| Mar 23, 2026 | 190.00 | 191.00 | 187.00 | 187.50 | 187.50 | -3.85% | 57,112 |
| Mar 20, 2026 | 199.00 | 202.50 | 192.00 | 195.00 | 195.00 | -0.26% | 101,005 |
| Mar 19, 2026 | 194.00 | 197.50 | 194.00 | 195.50 | 195.50 | 0.77% | 56,111 |
| Mar 18, 2026 | 197.00 | 198.00 | 192.00 | 194.00 | 194.00 | - | 54,465 |