Turn Cloud Technology Service Inc. 6870
TPEX · Taiwan · Technology Services
TWD 312.00-2.50 (-0.79%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 312.00 | -0.79% | TWD 314.00 | TWD 321.50 | TWD 309.50 | 86.23K |
| 2026-10-01 | TWD 314.50 | -2.78% | TWD 324.00 | TWD 324.50 | TWD 314.50 | 81.67K |
| 2026-09-30 | TWD 323.50 | -2.12% | TWD 331.00 | TWD 331.00 | TWD 315.00 | 125.15K |
| 2026-09-29 | TWD 330.50 | -1.78% | TWD 335.50 | TWD 335.50 | TWD 328.50 | 49.15K |
| 2026-09-24 | TWD 336.50 | +2.44% | TWD 336.50 | TWD 340.00 | TWD 318.00 | 272.20K |
| 2026-09-23 | TWD 328.50 | +9.87% | TWD 306.50 | TWD 328.50 | TWD 298.50 | 1.13M |
| 2026-09-22 | TWD 299.00 | -4.17% | TWD 312.00 | TWD 314.00 | TWD 299.00 | 74.36K |
| 2026-09-21 | TWD 312.00 | 0.00% | TWD 310.50 | TWD 319.00 | TWD 307.00 | 98.13K |
| 2026-09-18 | TWD 312.00 | -3.11% | TWD 327.50 | TWD 327.50 | TWD 312.00 | 60.34K |
| 2026-09-17 | TWD 322.00 | +1.90% | TWD 317.50 | TWD 322.50 | TWD 309.00 | 97.59K |
| 2026-09-16 | TWD 316.00 | -3.95% | TWD 326.50 | TWD 330.00 | TWD 301.00 | 458.01K |
| 2026-09-15 | TWD 329.00 | +8.05% | TWD 306.00 | TWD 334.50 | TWD 306.00 | 371.58K |
| 2026-09-14 | TWD 304.50 | -0.65% | TWD 308.00 | TWD 314.50 | TWD 301.00 | 115.05K |
| 2026-09-11 | TWD 306.50 | +6.98% | TWD 291.00 | TWD 311.50 | TWD 287.00 | 212.26K |
| 2026-09-10 | TWD 286.50 | -0.87% | TWD 280.00 | TWD 293.00 | TWD 280.00 | 62.72K |
| 2026-09-09 | TWD 289.00 | -0.86% | TWD 293.00 | TWD 298.50 | TWD 288.50 | 108.10K |
| 2026-09-08 | TWD 291.50 | -3.32% | TWD 305.00 | TWD 305.00 | TWD 288.00 | 53.18K |
| 2026-09-07 | TWD 301.50 | +3.97% | TWD 291.00 | TWD 315.00 | TWD 284.50 | 264.14K |
| 2026-09-04 | TWD 290.00 | +0.69% | TWD 295.50 | TWD 295.50 | TWD 283.00 | 50.13K |
| 2026-09-03 | TWD 288.00 | -1.37% | TWD 292.00 | TWD 296.50 | TWD 281.00 | 89.10K |
| 2026-09-02 | TWD 292.00 | +5.42% | TWD 275.00 | TWD 299.00 | TWD 275.00 | 238.22K |
| 2026-09-01 | TWD 277.00 | +9.92% | TWD 259.00 | TWD 277.00 | TWD 259.00 | 230.03K |
| 2026-08-31 | TWD 252.00 | -1.37% | TWD 251.50 | TWD 256.50 | TWD 250.50 | 20.00K |
| 2026-08-28 | TWD 255.50 | +0.79% | TWD 249.00 | TWD 259.50 | TWD 249.00 | 44.45K |
| 2026-08-27 | TWD 253.50 | -2.69% | TWD 263.00 | TWD 266.00 | TWD 253.50 | 50.95K |
| 2026-08-26 | TWD 260.50 | +0.58% | TWD 266.50 | TWD 266.50 | TWD 255.00 | 36.00K |
| 2026-08-25 | TWD 259.00 | -0.58% | TWD 258.50 | TWD 261.00 | TWD 258.00 | 5.01K |
| 2026-08-24 | TWD 260.50 | -1.51% | TWD 264.50 | TWD 264.50 | TWD 257.00 | 14.11K |
| 2026-08-21 | TWD 264.50 | +1.34% | TWD 266.00 | TWD 266.00 | TWD 259.00 | 11.00K |
| 2026-08-20 | TWD 261.00 | -0.19% | TWD 263.50 | TWD 265.00 | TWD 259.00 | 19.16K |
| 2026-08-19 | TWD 261.50 | +1.55% | TWD 248.50 | TWD 265.00 | TWD 248.50 | 28.07K |
| 2026-08-18 | TWD 257.50 | -3.20% | TWD 261.00 | TWD 267.00 | TWD 256.00 | 36.00K |
| 2026-08-17 | TWD 266.00 | 0.00% | TWD 268.00 | TWD 268.00 | TWD 259.00 | 32.01K |
| 2026-08-14 | TWD 266.00 | +1.72% | TWD 262.50 | TWD 267.00 | TWD 256.50 | 68.06K |
| 2026-08-13 | TWD 261.50 | +1.75% | TWD 263.50 | TWD 265.00 | TWD 255.00 | 61.01K |
| 2026-08-12 | TWD 257.00 | 0.00% | TWD 265.00 | TWD 265.00 | TWD 253.00 | 38.05K |
| 2026-08-11 | TWD 257.00 | +1.18% | TWD 252.50 | TWD 257.00 | TWD 246.00 | 42.00K |
| 2026-08-10 | TWD 254.00 | -0.78% | TWD 265.00 | TWD 270.00 | TWD 254.00 | 74.00K |
| 2026-08-07 | TWD 256.00 | -2.10% | TWD 261.50 | TWD 265.00 | TWD 256.00 | 40.23K |
| 2026-08-06 | TWD 261.50 | +3.36% | TWD 258.00 | TWD 278.00 | TWD 255.50 | 135.01K |
| 2026-08-05 | TWD 253.00 | +2.02% | TWD 247.00 | TWD 256.00 | TWD 243.00 | 45.15K |
| 2026-08-04 | TWD 248.00 | +0.61% | TWD 249.50 | TWD 252.50 | TWD 240.50 | 58.50K |
| 2026-08-03 | TWD 246.50 | 0.00% | TWD 247.00 | TWD 255.50 | TWD 241.50 | 66.01K |
| 2026-07-31 | TWD 246.50 | +9.80% | TWD 230.00 | TWD 246.50 | TWD 230.00 | 95.01K |
| 2026-07-30 | TWD 224.50 | +0.67% | TWD 220.00 | TWD 229.50 | TWD 219.00 | 37.00K |
| 2026-07-29 | TWD 223.00 | -8.23% | TWD 242.50 | TWD 242.50 | TWD 220.00 | 89.09K |
| 2026-07-28 | TWD 243.00 | -5.81% | TWD 257.50 | TWD 257.50 | TWD 240.00 | 101.10K |
| 2026-07-27 | TWD 258.00 | +0.78% | TWD 253.00 | TWD 262.50 | TWD 235.00 | 125.05K |
| 2026-07-24 | TWD 256.00 | -4.83% | TWD 272.00 | TWD 273.50 | TWD 256.00 | 56.02K |
| 2026-07-23 | TWD 269.00 | -0.92% | TWD 272.50 | TWD 282.00 | TWD 266.50 | 80.00K |
| 2026-07-22 | TWD 271.50 | +2.84% | TWD 255.00 | TWD 275.00 | TWD 255.00 | 153.24K |
| 2026-07-21 | TWD 264.00 | -9.21% | TWD 254.50 | TWD 276.00 | TWD 250.00 | 219.12K |
| 2026-07-20 | TWD 290.77 | -0.16% | TWD 289.86 | TWD 291.22 | TWD 270.75 | 126.62K |
| 2026-07-17 | TWD 291.22 | -3.03% | TWD 297.59 | TWD 305.78 | TWD 283.03 | 167.05K |
| 2026-07-16 | TWD 300.32 | +8.37% | TWD 278.94 | TWD 304.42 | TWD 273.02 | 446.49K |
| 2026-07-15 | TWD 277.12 | +1.67% | TWD 272.57 | TWD 277.12 | TWD 270.75 | 53.84K |
| 2026-07-14 | TWD 272.57 | +1.35% | TWD 275.75 | TWD 275.75 | TWD 265.74 | 114.39K |
| 2026-07-13 | TWD 268.93 | +2.25% | TWD 276.66 | TWD 277.12 | TWD 259.37 | 42.85K |
| 2026-07-10 | TWD 263.01 | 0.00% | TWD 263.01 | TWD 263.01 | TWD 263.01 | 0 |
| 2026-07-09 | TWD 263.01 | -1.37% | TWD 268.47 | TWD 272.11 | TWD 262.10 | 27.48K |
| 2026-07-08 | TWD 266.65 | +3.17% | TWD 281.21 | TWD 281.21 | TWD 262.10 | 64.91K |
| 2026-07-07 | TWD 258.46 | -4.70% | TWD 281.21 | TWD 281.21 | TWD 257.55 | 54.96K |
| 2026-07-06 | TWD 271.20 | -3.87% | TWD 282.12 | TWD 282.12 | TWD 271.20 | 65.05K |
| 2026-07-03 | TWD 282.12 | -2.52% | TWD 285.31 | TWD 301.23 | TWD 282.12 | 170.43K |
| 2026-07-02 | TWD 289.40 | +9.84% | TWD 253.91 | TWD 289.40 | TWD 253.91 | 452.94K |
| 2026-07-01 | TWD 263.47 | +9.87% | TWD 240.26 | TWD 263.47 | TWD 233.43 | 211.00K |
| 2026-06-30 | TWD 239.80 | +7.77% | TWD 234.80 | TWD 242.99 | TWD 223.88 | 73.79K |
| 2026-06-29 | TWD 222.51 | -4.86% | TWD 229.79 | TWD 235.25 | TWD 219.78 | 119.82K |
| 2026-06-26 | TWD 233.89 | -5.51% | TWD 246.63 | TWD 246.63 | TWD 233.89 | 86.84K |
| 2026-06-25 | TWD 247.54 | +0.18% | TWD 249.36 | TWD 257.55 | TWD 246.63 | 40.66K |
| 2026-06-24 | TWD 247.08 | +3.43% | TWD 238.89 | TWD 250.27 | TWD 234.80 | 127.47K |
| 2026-06-23 | TWD 238.89 | -2.78% | TWD 249.81 | TWD 250.27 | TWD 236.62 | 153.43K |
| 2026-06-22 | TWD 245.72 | -5.43% | TWD 252.54 | TWD 258.46 | TWD 245.72 | 159.70K |
| 2026-06-18 | TWD 259.83 | +1.24% | TWD 250.27 | TWD 261.19 | TWD 248.45 | 168.12K |
| 2026-06-17 | TWD 256.64 | +0.71% | TWD 257.55 | TWD 257.55 | TWD 250.72 | 87.17K |
| 2026-06-16 | TWD 254.82 | -0.53% | TWD 256.64 | TWD 263.92 | TWD 248.90 | 196.81K |
| 2026-06-15 | TWD 256.18 | -6.48% | TWD 273.02 | TWD 280.30 | TWD 256.18 | 220.18K |
| 2026-06-12 | TWD 273.93 | +0.33% | TWD 272.57 | TWD 283.49 | TWD 270.29 | 191.44K |
| 2026-06-11 | TWD 273.02 | -4.31% | TWD 302.14 | TWD 302.14 | TWD 271.66 | 335.52K |
| 2026-06-10 | TWD 285.31 | +3.98% | TWD 273.93 | TWD 301.69 | TWD 261.65 | 838.25K |
| 2026-06-09 | TWD 274.39 | +9.84% | TWD 253.91 | TWD 274.39 | TWD 253.91 | 526.52K |
| 2026-06-08 | TWD 249.81 | -3.85% | TWD 241.17 | TWD 251.18 | TWD 239.80 | 224.26K |
| 2026-06-05 | TWD 259.83 | +3.63% | TWD 251.63 | TWD 262.10 | TWD 232.52 | 381.39K |
| 2026-06-04 | TWD 250.72 | -4.84% | TWD 240.71 | TWD 269.38 | TWD 237.98 | 857.24K |
| 2026-06-03 | TWD 263.47 | -9.95% | TWD 273.02 | TWD 273.48 | TWD 263.47 | 193.84K |
| 2026-06-02 | TWD 292.59 | +9.91% | TWD 292.59 | TWD 292.59 | TWD 292.59 | 206.59K |
| 2026-06-01 | TWD 266.20 | +9.96% | TWD 253.00 | TWD 266.20 | TWD 253.00 | 248.89K |
| 2026-05-29 | TWD 242.08 | +1.14% | TWD 230.25 | TWD 253.00 | TWD 230.25 | 428.76K |
| 2026-05-28 | TWD 239.35 | +9.81% | TWD 222.97 | TWD 239.35 | TWD 211.14 | 555.36K |
| 2026-05-27 | TWD 217.96 | +2.79% | TWD 212.05 | TWD 217.96 | TWD 207.04 | 227.65K |