Turn Cloud Technology Service Inc. (6870.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 194.50 | 204.00 | 194.00 | 199.00 | 199.00 | 118,000 |
| 27 June 2024 | 196.50 | 196.50 | 192.00 | 192.50 | 192.50 | 55,000 |
| 26 June 2024 | 197.00 | 199.00 | 191.00 | 195.00 | 195.00 | 69,000 |
| 25 June 2024 | 194.00 | 198.50 | 182.50 | 196.00 | 196.00 | 117,000 |
| 24 June 2024 | 190.00 | 206.00 | 190.00 | 195.00 | 195.00 | 217,000 |
| 21 June 2024 | 180.00 | 193.50 | 179.00 | 193.50 | 193.50 | 291,000 |
| 20 June 2024 | 166.00 | 176.50 | 165.00 | 176.00 | 176.00 | 186,000 |
| 19 June 2024 | 157.00 | 167.50 | 157.00 | 164.00 | 164.00 | 95,000 |
| 18 June 2024 | 163.50 | 163.50 | 158.50 | 159.50 | 159.50 | 37,000 |
| 17 June 2024 | 161.50 | 161.50 | 157.00 | 158.00 | 158.00 | 44,000 |
| 14 June 2024 | 162.00 | 162.00 | 158.00 | 161.50 | 161.50 | 62,000 |
| 13 June 2024 | 160.50 | 162.50 | 158.50 | 161.00 | 161.00 | 105,000 |
| 12 June 2024 | 156.50 | 159.50 | 156.50 | 158.00 | 158.00 | 43,000 |
| 11 June 2024 | 156.00 | 160.50 | 156.00 | 156.50 | 156.50 | 107,000 |
| 07 June 2024 | 160.50 | 160.50 | 153.00 | 156.00 | 156.00 | 42,000 |
| 06 June 2024 | 155.50 | 159.00 | 154.00 | 154.00 | 154.00 | 52,000 |
| 05 June 2024 | 155.50 | 157.50 | 154.00 | 155.50 | 155.50 | 31,000 |
| 04 June 2024 | 151.00 | 156.50 | 151.00 | 156.00 | 156.00 | 68,000 |
| 03 June 2024 | 149.50 | 151.50 | 148.00 | 150.50 | 150.50 | 28,000 |
| 31 May 2024 | 154.00 | 154.00 | 147.00 | 149.00 | 149.00 | 69,000 |
| 30 May 2024 | 153.50 | 155.00 | 152.00 | 153.00 | 153.00 | 35,000 |
| 29 May 2024 | 157.00 | 158.00 | 152.00 | 153.50 | 153.50 | 104,000 |
| 28 May 2024 | 152.50 | 160.50 | 152.50 | 158.00 | 158.00 | 194,000 |
| 27 May 2024 | 153.50 | 154.50 | 151.50 | 152.00 | 152.00 | 89,000 |
| 24 May 2024 | 145.00 | 153.50 | 145.00 | 151.50 | 151.50 | 185,000 |
| 23 May 2024 | 149.00 | 150.00 | 143.50 | 144.00 | 144.00 | 36,000 |
| 22 May 2024 | 147.00 | 149.00 | 146.50 | 149.00 | 149.00 | 13,000 |
| 21 May 2024 | 148.00 | 148.00 | 147.00 | 147.00 | 147.00 | 7,000 |
| 20 May 2024 | 145.50 | 149.50 | 145.50 | 149.50 | 149.50 | 39,000 |
| 17 May 2024 | 139.00 | 151.00 | 139.00 | 145.50 | 145.50 | 100,000 |
| 16 May 2024 | 142.00 | 143.50 | 141.00 | 141.00 | 141.00 | 16,000 |
| 15 May 2024 | 142.00 | 144.00 | 140.50 | 141.00 | 141.00 | 14,000 |
| 14 May 2024 | 145.00 | 145.00 | 142.00 | 145.00 | 145.00 | 26,000 |
| 13 May 2024 | 143.00 | 148.50 | 143.00 | 143.00 | 143.00 | 30,000 |
| 10 May 2024 | 147.00 | 147.00 | 141.50 | 146.00 | 146.00 | 27,000 |
| 09 May 2024 | 150.00 | 155.50 | 145.00 | 147.00 | 147.00 | 120,000 |
| 08 May 2024 | 137.00 | 150.00 | 137.00 | 150.00 | 150.00 | 278,000 |
| 07 May 2024 | 133.00 | 138.50 | 133.00 | 136.50 | 136.50 | 56,000 |
| 06 May 2024 | 130.00 | 136.00 | 130.00 | 135.50 | 135.50 | 59,000 |
| 03 May 2024 | 129.00 | 130.50 | 128.00 | 130.50 | 130.50 | 17,000 |
| 02 May 2024 | 130.00 | 130.00 | 129.50 | 129.50 | 129.50 | 5,000 |
| 30 Apr 2024 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | 6,000 |
| 29 Apr 2024 | 129.00 | 131.00 | 129.00 | 130.00 | 130.00 | 9,000 |
| 26 Apr 2024 | 128.50 | 132.00 | 127.50 | 130.00 | 130.00 | 32,000 |
| 25 Apr 2024 | 127.50 | 129.00 | 127.00 | 127.50 | 127.50 | 5,000 |
| 24 Apr 2024 | 127.00 | 132.00 | 125.50 | 129.00 | 129.00 | 34,000 |
| 23 Apr 2024 | 129.00 | 130.00 | 126.00 | 129.00 | 129.00 | 25,000 |
| 22 Apr 2024 | 127.00 | 128.50 | 125.00 | 127.00 | 127.00 | 19,000 |
| 19 Apr 2024 | 132.00 | 132.50 | 126.00 | 127.00 | 127.00 | 32,000 |
| 18 Apr 2024 | 131.50 | 132.00 | 129.50 | 129.50 | 129.50 | 13,000 |
| 17 Apr 2024 | 126.50 | 130.00 | 126.50 | 127.50 | 127.50 | 11,000 |
| 16 Apr 2024 | 127.50 | 132.00 | 126.00 | 130.00 | 130.00 | 20,000 |
| 15 Apr 2024 | 130.00 | 132.00 | 128.50 | 132.00 | 132.00 | 20,000 |
| 12 Apr 2024 | 137.00 | 137.00 | 129.00 | 130.00 | 130.00 | 84,000 |
| 11 Apr 2024 | 134.50 | 139.00 | 132.00 | 138.00 | 138.00 | 112,000 |
| 10 Apr 2024 | 135.00 | 138.00 | 133.50 | 134.00 | 134.00 | 23,000 |
| 09 Apr 2024 | 139.00 | 143.50 | 133.50 | 134.50 | 134.50 | 63,000 |
| 08 Apr 2024 | 137.00 | 143.00 | 136.50 | 139.00 | 139.00 | 125,000 |
| 03 Apr 2024 | 124.50 | 133.50 | 122.50 | 133.50 | 133.50 | 40,000 |
| 02 Apr 2024 | 126.50 | 126.50 | 122.00 | 122.00 | 122.00 | 45,000 |
| 01 Apr 2024 | 126.00 | 127.00 | 124.50 | 126.00 | 126.00 | 25,000 |
| 29 Mar 2024 | 128.00 | 128.00 | 127.50 | 127.50 | 127.50 | 5,000 |
| 28 Mar 2024 | 129.00 | 130.00 | 128.00 | 128.00 | 128.00 | 10,000 |
| 27 Mar 2024 | 129.50 | 129.50 | 127.00 | 129.00 | 129.00 | 8,000 |
| 26 Mar 2024 | 130.50 | 130.50 | 128.00 | 128.00 | 128.00 | 4,000 |
| 25 Mar 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 22 Mar 2024 | 131.00 | 132.00 | 129.00 | 129.00 | 129.00 | 10,000 |
| 21 Mar 2024 | 132.00 | 132.00 | 129.50 | 129.50 | 129.50 | 11,000 |
| 20 Mar 2024 | 132.00 | 132.50 | 130.00 | 130.00 | 130.00 | 17,000 |
| 19 Mar 2024 | 135.00 | 136.00 | 130.00 | 130.00 | 130.00 | 12,000 |
| 18 Mar 2024 | 131.00 | 131.00 | 128.50 | 129.50 | 129.50 | 13,000 |
| 15 Mar 2024 | 128.00 | 131.00 | 128.00 | 130.00 | 130.00 | 27,000 |
| 14 Mar 2024 | 129.00 | 133.00 | 127.50 | 128.00 | 128.00 | 27,000 |
| 13 Mar 2024 | 131.50 | 132.50 | 128.50 | 129.50 | 129.50 | 39,000 |
| 12 Mar 2024 | 128.50 | 129.00 | 128.00 | 128.00 | 128.00 | 24,000 |
| 11 Mar 2024 | 131.00 | 132.50 | 129.00 | 130.00 | 130.00 | 31,000 |
| 08 Mar 2024 | 133.50 | 133.50 | 129.00 | 130.00 | 130.00 | 37,000 |
| 07 Mar 2024 | 131.50 | 133.00 | 128.50 | 131.50 | 131.50 | 42,000 |
| 06 Mar 2024 | 129.00 | 133.50 | 127.00 | 131.50 | 131.50 | 99,000 |
| 05 Mar 2024 | 133.00 | 134.00 | 127.00 | 129.00 | 129.00 | 83,000 |
| 04 Mar 2024 | 138.00 | 139.50 | 132.00 | 132.50 | 132.50 | 158,000 |
| 01 Mar 2024 | 138.50 | 139.00 | 137.50 | 137.50 | 137.50 | 43,000 |
| 29 Feb 2024 | 141.50 | 141.50 | 137.50 | 139.00 | 139.00 | 60,000 |
| 27 Feb 2024 | 141.00 | 141.00 | 138.00 | 139.00 | 139.00 | 103,000 |
| 26 Feb 2024 | 140.00 | 145.00 | 140.00 | 141.00 | 141.00 | 53,000 |
| 23 Feb 2024 | 140.00 | 143.00 | 139.00 | 140.50 | 140.50 | 64,000 |
| 22 Feb 2024 | 143.50 | 143.50 | 140.00 | 140.00 | 140.00 | 46,000 |
| 21 Feb 2024 | 145.50 | 145.50 | 140.50 | 140.50 | 140.50 | 29,000 |
| 20 Feb 2024 | 142.00 | 146.00 | 140.00 | 145.00 | 145.00 | 135,000 |
| 19 Feb 2024 | 143.00 | 143.50 | 141.00 | 142.50 | 142.50 | 53,000 |
| 16 Feb 2024 | 142.50 | 143.50 | 140.00 | 142.50 | 142.50 | 101,000 |
| 15 Feb 2024 | 143.00 | 144.50 | 141.00 | 143.00 | 143.00 | 37,000 |
| 05 Feb 2024 | 144.00 | 144.00 | 142.50 | 144.00 | 144.00 | 17,000 |
| 02 Feb 2024 | 145.00 | 145.00 | 142.50 | 144.00 | 144.00 | 37,000 |
| 01 Feb 2024 | 145.50 | 145.50 | 144.50 | 144.50 | 144.50 | 5,000 |
| 31 Jan 2024 | 142.00 | 144.50 | 140.00 | 144.50 | 144.50 | 46,000 |
| 30 Jan 2024 | 145.50 | 146.00 | 143.00 | 145.00 | 145.00 | 35,000 |
| 29 Jan 2024 | 146.50 | 148.00 | 145.50 | 145.50 | 145.50 | 22,000 |
| 26 Jan 2024 | 145.00 | 146.50 | 144.00 | 145.50 | 145.50 | 20,000 |
| 25 Jan 2024 | 145.50 | 147.00 | 145.00 | 146.00 | 146.00 | 31,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.