Turn Cloud Technology Service Inc. (TPEX:6870)
Taiwan
· Delayed Price · Currency is TWD 181.50
-6.50 (-3.46%)
Mar 9, 2026, 1:30 PM CST
TPEX:6870 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 175.00 | 187.00 | 175.00 | 181.50 | 181.50 | -3.46% | 66,804 |
| Mar 6, 2026 | 184.50 | 190.00 | 184.50 | 188.00 | 188.00 | -0.53% | 20,551 |
| Mar 5, 2026 | 183.00 | 192.00 | 183.00 | 189.00 | 189.00 | 5.00% | 95,666 |
| Mar 4, 2026 | 186.50 | 188.00 | 177.50 | 180.00 | 180.00 | -3.49% | 96,440 |
| Mar 3, 2026 | 190.00 | 196.00 | 185.50 | 186.50 | 186.50 | -0.27% | 56,784 |
| Mar 2, 2026 | 198.50 | 198.50 | 187.00 | 187.00 | 187.00 | -4.10% | 52,850 |
| Feb 26, 2026 | 188.50 | 195.00 | 187.50 | 195.00 | 195.00 | 3.17% | 56,295 |
| Feb 25, 2026 | 189.50 | 191.00 | 186.50 | 189.00 | 189.00 | -1.05% | 66,142 |
| Feb 24, 2026 | 192.00 | 192.00 | 189.50 | 191.00 | 191.00 | 1.06% | 42,924 |
| Feb 23, 2026 | 193.00 | 199.00 | 187.00 | 189.00 | 189.00 | -4.55% | 115,102 |
| Feb 11, 2026 | 193.00 | 198.00 | 190.00 | 198.00 | 198.00 | 2.86% | 90,011 |
| Feb 10, 2026 | 195.00 | 199.00 | 191.00 | 192.50 | 192.50 | -1.03% | 61,476 |
| Feb 9, 2026 | 188.00 | 195.00 | 188.00 | 194.50 | 194.50 | 4.01% | 56,934 |
| Feb 6, 2026 | 190.00 | 190.00 | 185.00 | 187.00 | 187.00 | -2.86% | 64,260 |
| Feb 5, 2026 | 198.00 | 198.00 | 191.50 | 192.50 | 192.50 | -1.53% | 62,335 |
| Feb 4, 2026 | 195.00 | 198.50 | 195.00 | 195.50 | 195.50 | -0.51% | 54,919 |
| Feb 3, 2026 | 200.50 | 200.50 | 193.50 | 196.50 | 196.50 | -0.25% | 66,464 |
| Feb 2, 2026 | 195.50 | 199.00 | 191.00 | 197.00 | 197.00 | -1.50% | 81,587 |
| Jan 30, 2026 | 193.50 | 200.00 | 191.50 | 200.00 | 200.00 | 1.78% | 47,612 |
| Jan 29, 2026 | 198.50 | 199.50 | 195.00 | 196.50 | 196.50 | -0.76% | 79,432 |
| Jan 28, 2026 | 202.00 | 204.00 | 198.00 | 198.00 | 198.00 | -1.98% | 80,096 |
| Jan 27, 2026 | 202.50 | 204.00 | 202.00 | 202.00 | 202.00 | -0.25% | 67,503 |
| Jan 26, 2026 | 202.50 | 206.00 | 201.00 | 202.50 | 202.50 | - | 62,108 |
| Jan 23, 2026 | 205.50 | 209.00 | 201.00 | 202.50 | 202.50 | 0.75% | 70,002 |
| Jan 22, 2026 | 200.00 | 203.00 | 199.50 | 201.00 | 201.00 | 1.52% | 43,466 |
| Jan 21, 2026 | 204.00 | 204.00 | 197.00 | 198.00 | 198.00 | -2.46% | 141,850 |
| Jan 20, 2026 | 202.00 | 205.50 | 201.00 | 203.00 | 203.00 | 0.25% | 48,101 |
| Jan 19, 2026 | 208.50 | 208.50 | 201.00 | 202.50 | 202.50 | -0.98% | 120,075 |
| Jan 16, 2026 | 206.50 | 207.00 | 202.00 | 204.50 | 204.50 | -0.73% | 84,071 |
| Jan 15, 2026 | 206.00 | 209.00 | 205.00 | 206.00 | 206.00 | -1.67% | 64,287 |
| Jan 14, 2026 | 213.00 | 213.00 | 208.00 | 209.50 | 209.50 | - | 72,635 |
| Jan 13, 2026 | 219.00 | 224.50 | 209.50 | 209.50 | 209.50 | -4.56% | 146,513 |
| Jan 12, 2026 | 233.00 | 233.00 | 219.50 | 219.50 | 219.50 | -4.57% | 112,704 |
| Jan 9, 2026 | 225.50 | 236.50 | 219.50 | 230.00 | 230.00 | 1.55% | 146,365 |
| Jan 8, 2026 | 224.00 | 230.00 | 220.00 | 226.50 | 226.50 | 2.26% | 86,038 |
| Jan 7, 2026 | 231.00 | 231.00 | 221.50 | 221.50 | 221.50 | -4.11% | 126,031 |
| Jan 6, 2026 | 236.50 | 237.50 | 229.00 | 231.00 | 231.00 | 0.87% | 119,281 |
| Jan 5, 2026 | 234.50 | 234.50 | 222.50 | 229.00 | 229.00 | -1.29% | 126,548 |
| Jan 2, 2026 | 241.00 | 241.00 | 232.00 | 232.00 | 232.00 | -1.90% | 65,867 |
| Dec 31, 2025 | 244.00 | 244.00 | 236.00 | 236.50 | 236.50 | -1.87% | 99,647 |
| Dec 30, 2025 | 246.50 | 254.00 | 240.00 | 241.00 | 241.00 | -4.17% | 140,424 |
| Dec 29, 2025 | 248.00 | 253.50 | 246.50 | 251.50 | 251.50 | 2.65% | 155,552 |
| Dec 26, 2025 | 268.50 | 273.50 | 245.00 | 245.00 | 245.00 | -7.72% | 318,888 |
| Dec 24, 2025 | 266.50 | 266.50 | 256.00 | 265.50 | 265.50 | 1.92% | 210,570 |
| Dec 23, 2025 | 253.00 | 266.00 | 252.00 | 260.50 | 260.50 | 2.96% | 274,817 |
| Dec 22, 2025 | 260.00 | 261.50 | 233.50 | 253.00 | 253.00 | -2.32% | 471,307 |
| Dec 19, 2025 | 253.50 | 259.00 | 247.50 | 259.00 | 259.00 | 4.44% | 334,092 |
| Dec 18, 2025 | 233.00 | 253.50 | 233.00 | 248.00 | 248.00 | 6.44% | 371,037 |
| Dec 17, 2025 | 220.00 | 233.00 | 219.00 | 233.00 | 233.00 | 6.64% | 166,956 |
| Dec 16, 2025 | 221.50 | 222.00 | 217.50 | 218.50 | 218.50 | -2.24% | 66,151 |
| Dec 15, 2025 | 215.00 | 224.00 | 215.00 | 223.50 | 223.50 | 2.76% | 114,611 |
| Dec 12, 2025 | 220.50 | 220.50 | 215.00 | 217.50 | 217.50 | - | 103,258 |
| Dec 11, 2025 | 209.00 | 223.00 | 208.00 | 217.50 | 217.50 | 3.57% | 277,947 |
| Dec 10, 2025 | 206.00 | 216.00 | 201.50 | 210.00 | 210.00 | 5.00% | 220,298 |
| Dec 9, 2025 | 195.50 | 208.00 | 193.00 | 200.00 | 200.00 | 4.17% | 157,889 |
| Dec 8, 2025 | 189.00 | 194.00 | 189.00 | 192.00 | 192.00 | 1.59% | 31,083 |
| 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 |