Turn Cloud Technology Service Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 214.50 | 216.50 | 209.00 | 209.50 | 173.07 | 24,713 |
| 2024-07-30 | 213.50 | 217.50 | 209.00 | 214.50 | 177.20 | 44,719 |
| 2024-07-29 | 230.00 | 232.50 | 208.00 | 210.00 | 173.49 | 242,427 |
| 2024-07-26 | 229.00 | 238.50 | 226.50 | 230.00 | 190.01 | 104,738 |
| 2024-07-23 | 228.50 | 231.50 | 226.00 | 230.00 | 190.01 | 105,914 |
| 2024-07-22 | 232.50 | 233.50 | 215.00 | 228.50 | 188.77 | 168,287 |
| 2024-07-19 | 236.00 | 244.00 | 229.00 | 231.50 | 191.25 | 204,768 |
| 2024-07-18 | 249.50 | 258.50 | 231.00 | 236.00 | 194.97 | 542,519 |
| 2024-07-17 | 223.00 | 240.00 | 223.00 | 240.00 | 198.27 | 241,250 |
| 2024-07-16 | 221.00 | 225.50 | 216.50 | 218.50 | 180.51 | 249,488 |
| 2024-07-15 | 221.00 | 223.50 | 210.00 | 219.50 | 181.33 | 175,348 |
| 2024-07-12 | 220.00 | 220.00 | 213.00 | 213.00 | 175.96 | 105,914 |
| 2024-07-11 | 230.00 | 230.00 | 216.50 | 221.00 | 182.57 | 220,067 |
| 2024-07-10 | 221.00 | 229.00 | 218.00 | 219.00 | 180.92 | 128,274 |
| 2024-07-09 | 226.00 | 233.00 | 207.50 | 220.00 | 181.75 | 280,086 |
| 2024-07-08 | 238.50 | 239.00 | 217.50 | 221.50 | 182.99 | 236,543 |
| 2024-07-05 | 231.50 | 240.50 | 230.00 | 234.00 | 193.31 | 181,232 |
| 2024-07-04 | 223.50 | 239.00 | 223.50 | 231.50 | 191.25 | 210,652 |
| 2024-07-03 | 207.00 | 221.00 | 207.00 | 221.00 | 182.57 | 245,957 |
| 2024-07-02 | 199.00 | 206.50 | 199.00 | 201.00 | 166.05 | 138,866 |
| 2024-07-01 | 200.00 | 202.00 | 192.50 | 199.00 | 164.40 | 110,622 |
| 2024-06-28 | 194.50 | 204.00 | 194.00 | 199.00 | 164.40 | 138,866 |
| 2024-06-27 | 196.50 | 196.50 | 192.00 | 192.50 | 159.03 | 64,725 |
| 2024-06-26 | 197.00 | 199.00 | 191.00 | 195.00 | 161.09 | 81,201 |
| 2024-06-25 | 194.00 | 198.50 | 182.50 | 196.00 | 161.92 | 137,689 |
| 2024-06-24 | 190.00 | 206.00 | 190.00 | 195.00 | 161.09 | 255,372 |
| 2024-06-21 | 180.00 | 193.50 | 179.00 | 193.50 | 157.35 | 342,458 |
| 2024-06-20 | 166.00 | 176.50 | 165.00 | 176.00 | 143.12 | 218,890 |
| 2024-06-19 | 157.00 | 167.50 | 157.00 | 164.00 | 133.36 | 111,799 |
| 2024-06-18 | 163.50 | 163.50 | 158.50 | 159.50 | 129.71 | 43,542 |
| 2024-06-17 | 161.50 | 161.50 | 157.00 | 158.00 | 128.49 | 51,780 |
| 2024-06-14 | 162.00 | 162.00 | 158.00 | 161.50 | 131.33 | 72,963 |
| 2024-06-13 | 160.50 | 162.50 | 158.50 | 161.00 | 130.92 | 123,567 |
| 2024-06-12 | 156.50 | 159.50 | 156.50 | 158.00 | 128.49 | 50,603 |
| 2024-06-11 | 156.00 | 160.50 | 156.00 | 156.50 | 127.27 | 125,921 |
| 2024-06-07 | 160.50 | 160.50 | 153.00 | 156.00 | 126.86 | 49,426 |
| 2024-06-06 | 155.50 | 159.00 | 154.00 | 154.00 | 125.23 | 61,195 |
| 2024-06-05 | 155.50 | 157.50 | 154.00 | 155.50 | 126.45 | 36,481 |
| 2024-06-04 | 151.00 | 156.50 | 151.00 | 156.00 | 126.86 | 80,024 |
| 2024-06-03 | 149.50 | 151.50 | 148.00 | 150.50 | 122.39 | 32,951 |
| 2024-05-31 | 154.00 | 154.00 | 147.00 | 149.00 | 121.17 | 81,201 |
| 2024-05-30 | 153.50 | 155.00 | 152.00 | 153.00 | 124.42 | 41,189 |
| 2024-05-29 | 157.00 | 158.00 | 152.00 | 153.50 | 124.83 | 122,390 |
| 2024-05-28 | 152.50 | 160.50 | 152.50 | 158.00 | 128.49 | 228,305 |
| 2024-05-27 | 153.50 | 154.50 | 151.50 | 152.00 | 123.61 | 104,738 |
| 2024-05-24 | 145.00 | 153.50 | 145.00 | 151.50 | 123.20 | 217,713 |
| 2024-05-23 | 149.00 | 150.00 | 143.50 | 144.00 | 117.10 | 42,365 |
| 2024-05-22 | 147.00 | 149.00 | 146.50 | 149.00 | 121.17 | 15,298 |
| 2024-05-21 | 148.00 | 148.00 | 147.00 | 147.00 | 119.54 | 8,237 |
| 2024-05-20 | 145.50 | 149.50 | 145.50 | 149.50 | 121.57 | 45,896 |
| 2024-05-17 | 139.00 | 151.00 | 139.00 | 145.50 | 118.32 | 117,683 |
| 2024-05-16 | 142.00 | 143.50 | 141.00 | 141.00 | 114.66 | 18,829 |
| 2024-05-15 | 142.00 | 144.00 | 140.50 | 141.00 | 114.66 | 16,475 |
| 2024-05-14 | 145.00 | 145.00 | 142.00 | 145.00 | 117.91 | 30,597 |
| 2024-05-13 | 143.00 | 148.50 | 143.00 | 143.00 | 116.29 | 35,304 |
| 2024-05-10 | 147.00 | 147.00 | 141.50 | 146.00 | 118.73 | 31,774 |
| 2024-05-09 | 150.00 | 155.50 | 145.00 | 147.00 | 119.54 | 141,219 |
| 2024-05-08 | 137.00 | 150.00 | 137.00 | 150.00 | 121.98 | 327,159 |
| 2024-05-07 | 133.00 | 138.50 | 133.00 | 136.50 | 111.00 | 65,902 |
| 2024-05-06 | 130.00 | 136.00 | 130.00 | 135.50 | 110.19 | 69,433 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-21 | 3.5290 TWD |
| 2025-07-02 | 3.9452 TWD |
| 2024-06-24 | 3.0277 TWD |
| 2023-06-28 | 2.7525 TWD |
| 2022-08-31 | 2.2201 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.