Turn Cloud Technology Service Inc. (TPEX:6870)
Taiwan
· Delayed Price · Currency is TWD 189.00
-1.00 (-0.53%)
At close: Dec 5, 2025
TPEX:6870 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 189.00 | 191.00 | 188.00 | 189.00 | 189.00 | -0.53% | 8,179 |
| Dec 4, 2025 | 194.00 | 194.00 | 190.00 | 190.00 | 190.00 | 0.26% | 17,489 |
| Dec 3, 2025 | 190.00 | 190.00 | 189.00 | 189.50 | 189.50 | -1.04% | 8,668 |
| Dec 2, 2025 | 192.50 | 194.00 | 189.00 | 191.50 | 191.50 | 0.26% | 13,136 |
| Dec 1, 2025 | 199.00 | 199.00 | 191.00 | 191.00 | 191.00 | -1.55% | 29,974 |
| Nov 28, 2025 | 189.50 | 197.50 | 189.50 | 194.00 | 194.00 | 4.86% | 169,961 |
| Nov 27, 2025 | 189.50 | 190.00 | 185.00 | 185.00 | 185.00 | -1.07% | 52,027 |
| Nov 26, 2025 | 189.50 | 190.00 | 185.00 | 187.00 | 187.00 | 0.81% | 28,398 |
| Nov 25, 2025 | 189.00 | 189.00 | 183.00 | 185.50 | 185.50 | 0.82% | 28,145 |
| Nov 24, 2025 | 177.50 | 184.00 | 177.50 | 184.00 | 184.00 | 4.84% | 25,677 |
| Nov 21, 2025 | 175.00 | 179.00 | 173.00 | 175.50 | 175.50 | -1.96% | 38,604 |
| Nov 20, 2025 | 179.00 | 181.50 | 178.50 | 179.00 | 179.00 | 0.56% | 48,038 |
| Nov 19, 2025 | 179.00 | 183.50 | 178.00 | 178.00 | 178.00 | -2.20% | 42,047 |
| Nov 18, 2025 | 185.00 | 188.00 | 177.50 | 182.00 | 182.00 | -1.09% | 54,524 |
| Nov 17, 2025 | 189.00 | 189.00 | 179.00 | 184.00 | 184.00 | -1.08% | 105,651 |
| Nov 14, 2025 | 190.50 | 190.50 | 186.00 | 186.00 | 186.00 | -2.36% | 17,818 |
| Nov 13, 2025 | 186.00 | 195.00 | 186.00 | 190.50 | 190.50 | 0.26% | 72,934 |
| Nov 12, 2025 | 206.00 | 206.00 | 184.00 | 190.00 | 190.00 | 1.33% | 655,697 |
| Nov 11, 2025 | 185.00 | 187.50 | 180.00 | 187.50 | 187.50 | - | 88,051 |
| Nov 10, 2025 | 190.00 | 190.00 | 183.50 | 187.50 | 187.50 | -0.53% | 52,341 |
| Nov 7, 2025 | 185.50 | 188.50 | 185.00 | 188.50 | 188.50 | 1.62% | 26,490 |
| Nov 6, 2025 | 185.50 | 189.50 | 183.00 | 185.50 | 185.50 | -1.33% | 88,715 |
| Nov 5, 2025 | 190.50 | 190.50 | 186.50 | 188.00 | 188.00 | -1.31% | 37,228 |
| Nov 4, 2025 | 188.50 | 191.50 | 188.00 | 190.50 | 190.50 | 0.26% | 43,533 |
| Nov 3, 2025 | 193.00 | 198.50 | 189.50 | 190.00 | 190.00 | -1.55% | 57,721 |
| Oct 31, 2025 | 196.50 | 196.50 | 191.50 | 193.00 | 193.00 | 1.31% | 27,773 |
| Oct 30, 2025 | 198.50 | 198.50 | 190.00 | 190.50 | 190.50 | -2.56% | 78,950 |
| Oct 29, 2025 | 202.00 | 204.00 | 195.50 | 195.50 | 195.50 | -3.22% | 99,689 |
| Oct 28, 2025 | 203.50 | 203.50 | 200.00 | 202.00 | 202.00 | 0.75% | 18,932 |
| Oct 27, 2025 | 209.00 | 209.00 | 200.50 | 200.50 | 200.50 | -0.74% | 52,368 |
| Oct 23, 2025 | 201.50 | 204.50 | 201.00 | 202.00 | 202.00 | -1.22% | 38,090 |
| Oct 22, 2025 | 208.50 | 209.00 | 204.50 | 204.50 | 204.50 | -0.24% | 21,664 |
| Oct 21, 2025 | 205.50 | 209.00 | 205.00 | 205.00 | 205.00 | 0.49% | 47,255 |
| Oct 20, 2025 | 206.50 | 206.50 | 203.00 | 204.00 | 204.00 | 0.25% | 26,079 |
| Oct 17, 2025 | 205.00 | 207.00 | 203.50 | 203.50 | 203.50 | -1.69% | 45,744 |
| Oct 16, 2025 | 210.50 | 210.50 | 206.00 | 207.00 | 207.00 | -0.24% | 49,519 |
| Oct 15, 2025 | 213.00 | 213.00 | 207.50 | 207.50 | 207.50 | -0.72% | 43,945 |
| Oct 14, 2025 | 210.50 | 225.00 | 208.50 | 209.00 | 209.00 | - | 130,075 |
| Oct 13, 2025 | 210.00 | 214.50 | 206.00 | 209.00 | 209.00 | -1.88% | 67,872 |
| Oct 9, 2025 | 211.00 | 217.50 | 208.00 | 213.00 | 213.00 | 1.43% | 109,654 |
| Oct 8, 2025 | 210.00 | 211.00 | 206.00 | 210.00 | 210.00 | - | 40,648 |
| Oct 7, 2025 | 213.50 | 213.50 | 209.50 | 210.00 | 210.00 | -1.64% | 50,605 |
| Oct 3, 2025 | 213.00 | 213.50 | 205.50 | 213.50 | 213.50 | - | 90,942 |
| Oct 2, 2025 | 218.00 | 218.00 | 211.50 | 213.50 | 213.50 | -2.06% | 75,647 |
| Oct 1, 2025 | 212.00 | 222.50 | 211.00 | 218.00 | 218.00 | 5.31% | 99,407 |
| Sep 30, 2025 | 211.50 | 212.00 | 205.00 | 207.00 | 207.00 | 1.47% | 49,976 |
| Sep 26, 2025 | 209.00 | 209.00 | 203.50 | 204.00 | 204.00 | -2.63% | 67,212 |
| Sep 25, 2025 | 216.50 | 218.50 | 209.00 | 209.50 | 209.50 | -1.41% | 82,471 |
| Sep 24, 2025 | 214.00 | 222.00 | 212.50 | 212.50 | 212.50 | -0.70% | 89,432 |
| Sep 23, 2025 | 220.00 | 224.00 | 213.50 | 214.00 | 214.00 | -4.04% | 228,494 |
| Sep 22, 2025 | 244.00 | 244.00 | 223.00 | 223.00 | 223.00 | -9.90% | 596,288 |
| Sep 19, 2025 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | 10.00% | 284,108 |
| Sep 18, 2025 | 215.50 | 226.00 | 215.00 | 225.00 | 225.00 | 4.41% | 277,490 |
| Sep 17, 2025 | 214.00 | 218.00 | 208.50 | 215.50 | 215.50 | 0.70% | 123,606 |
| Sep 16, 2025 | 205.00 | 216.00 | 200.50 | 214.00 | 214.00 | 7.00% | 245,556 |
| Sep 15, 2025 | 202.00 | 205.00 | 198.00 | 200.00 | 200.00 | -1.72% | 107,090 |
| Sep 12, 2025 | 200.50 | 216.00 | 200.00 | 203.50 | 203.50 | 0.49% | 170,375 |
| Sep 11, 2025 | 213.00 | 213.00 | 202.50 | 202.50 | 202.50 | -4.03% | 56,268 |
| Sep 10, 2025 | 209.50 | 220.00 | 208.50 | 211.00 | 211.00 | 2.43% | 116,797 |
| Sep 9, 2025 | 208.00 | 209.50 | 206.00 | 206.00 | 206.00 | -1.44% | 36,650 |
| Sep 8, 2025 | 210.50 | 211.50 | 206.00 | 209.00 | 209.00 | -0.48% | 69,412 |
| Sep 5, 2025 | 213.50 | 217.00 | 207.00 | 210.00 | 210.00 | -0.94% | 98,388 |
| Sep 4, 2025 | 210.00 | 222.00 | 210.00 | 212.00 | 212.00 | 3.96% | 212,776 |
| Sep 3, 2025 | 210.78 | 214.71 | 201.47 | 203.92 | 203.92 | -0.24% | 157,972 |
| Sep 2, 2025 | 196.57 | 204.90 | 192.65 | 204.41 | 204.41 | 3.99% | 146,410 |
| Sep 1, 2025 | 190.20 | 201.96 | 189.22 | 196.57 | 196.57 | 6.93% | 455,996 |
| Aug 29, 2025 | 193.14 | 194.61 | 183.82 | 183.82 | 183.82 | -5.78% | 242,052 |
| Aug 28, 2025 | 196.08 | 199.51 | 195.10 | 195.10 | 195.10 | -0.75% | 46,177 |
| Aug 27, 2025 | 197.06 | 201.96 | 196.57 | 196.57 | 196.57 | 0.50% | 34,037 |
| Aug 26, 2025 | 195.59 | 197.55 | 195.10 | 195.59 | 195.59 | -0.75% | 26,380 |
| Aug 25, 2025 | 198.53 | 199.02 | 196.08 | 197.06 | 197.06 | 0.50% | 34,972 |
| Aug 22, 2025 | 198.04 | 199.51 | 196.08 | 196.08 | 196.08 | - | 15,980 |
| Aug 21, 2025 | 200.98 | 201.96 | 195.59 | 196.08 | 196.08 | - | 44,745 |
| Aug 20, 2025 | 196.08 | 204.41 | 192.65 | 196.08 | 196.08 | -0.74% | 99,192 |
| Aug 19, 2025 | 202.45 | 203.43 | 197.06 | 197.55 | 197.55 | -1.95% | 37,000 |
| Aug 18, 2025 | 206.86 | 207.84 | 201.47 | 201.47 | 201.47 | -2.61% | 39,248 |
| Aug 15, 2025 | 204.90 | 214.22 | 202.94 | 206.86 | 206.86 | 2.43% | 49,845 |
| Aug 14, 2025 | 209.80 | 212.26 | 201.96 | 201.96 | 201.96 | -3.74% | 62,568 |
| Aug 13, 2025 | 215.20 | 219.61 | 209.80 | 209.80 | 209.80 | -2.28% | 69,680 |
| Aug 12, 2025 | 216.18 | 219.61 | 210.78 | 214.71 | 214.71 | 3.79% | 170,337 |
| Aug 11, 2025 | 196.57 | 209.80 | 195.10 | 206.86 | 206.86 | 5.76% | 146,450 |
| Aug 8, 2025 | 196.08 | 200.00 | 195.10 | 195.59 | 195.59 | -0.25% | 78,148 |
| Aug 7, 2025 | 200.98 | 200.98 | 195.59 | 196.08 | 196.08 | -0.50% | 36,804 |
| Aug 6, 2025 | 200.98 | 200.98 | 196.57 | 197.06 | 197.06 | -0.74% | 13,513 |
| Aug 5, 2025 | 196.57 | 203.43 | 194.61 | 198.53 | 198.53 | 1.25% | 51,744 |
| Aug 4, 2025 | 199.02 | 199.02 | 193.63 | 196.08 | 196.08 | -0.50% | 32,874 |
| Aug 1, 2025 | 196.57 | 200.98 | 196.08 | 197.06 | 197.06 | -0.25% | 60,556 |
| Jul 31, 2025 | 201.96 | 201.96 | 197.06 | 197.55 | 197.55 | -1.47% | 28,348 |
| Jul 30, 2025 | 202.94 | 203.43 | 200.00 | 200.49 | 200.49 | -1.21% | 15,139 |
| Jul 29, 2025 | 211.28 | 211.28 | 197.06 | 202.94 | 202.94 | -2.36% | 58,349 |
| Jul 28, 2025 | 211.28 | 211.28 | 204.90 | 207.84 | 207.84 | -0.93% | 41,674 |
| Jul 25, 2025 | 209.31 | 211.28 | 207.35 | 209.80 | 209.80 | 0.47% | 53,218 |
| Jul 24, 2025 | 208.33 | 215.69 | 206.86 | 208.82 | 208.82 | 2.90% | 111,988 |
| Jul 23, 2025 | 204.41 | 208.33 | 202.94 | 202.94 | 202.94 | 0.49% | 15,736 |
| Jul 22, 2025 | 213.24 | 213.73 | 201.96 | 201.96 | 201.96 | -2.60% | 70,166 |
| Jul 21, 2025 | 206.86 | 211.28 | 203.92 | 207.35 | 207.35 | 0.47% | 46,003 |
| Jul 18, 2025 | 203.43 | 209.31 | 202.94 | 206.37 | 206.37 | 0.48% | 62,034 |
| Jul 17, 2025 | 203.43 | 205.88 | 200.49 | 205.39 | 205.39 | 2.70% | 66,110 |
| Jul 16, 2025 | 197.55 | 202.94 | 197.06 | 200.00 | 200.00 | 1.49% | 35,846 |
| Jul 15, 2025 | 200.98 | 200.98 | 196.08 | 197.06 | 197.06 | -0.25% | 28,741 |