Turn Cloud Technology Service Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 129.00 | 130.50 | 128.00 | 130.50 | 106.12 | 20,006 |
| 2024-05-02 | 130.00 | 130.00 | 129.50 | 129.50 | 105.31 | 5,884 |
| 2024-04-30 | 130.00 | 130.00 | 129.00 | 129.00 | 104.90 | 7,060 |
| 2024-04-29 | 129.00 | 131.00 | 129.00 | 130.00 | 105.72 | 10,591 |
| 2024-04-26 | 128.50 | 132.00 | 127.50 | 130.00 | 105.72 | 37,658 |
| 2024-04-25 | 127.50 | 129.00 | 127.00 | 127.50 | 103.68 | 5,884 |
| 2024-04-24 | 127.00 | 132.00 | 125.50 | 129.00 | 104.90 | 40,012 |
| 2024-04-23 | 129.00 | 130.00 | 126.00 | 129.00 | 104.90 | 29,420 |
| 2024-04-22 | 127.00 | 128.50 | 125.00 | 127.00 | 103.28 | 22,359 |
| 2024-04-19 | 132.00 | 132.50 | 126.00 | 127.00 | 103.28 | 37,658 |
| 2024-04-18 | 131.50 | 132.00 | 129.50 | 129.50 | 105.31 | 15,298 |
| 2024-04-17 | 126.50 | 130.00 | 126.50 | 127.50 | 103.68 | 12,945 |
| 2024-04-16 | 127.50 | 132.00 | 126.00 | 130.00 | 105.72 | 23,536 |
| 2024-04-15 | 130.00 | 132.00 | 128.50 | 132.00 | 107.34 | 23,536 |
| 2024-04-12 | 137.00 | 137.00 | 129.00 | 130.00 | 105.72 | 98,853 |
| 2024-04-11 | 134.50 | 139.00 | 132.00 | 138.00 | 112.22 | 131,805 |
| 2024-04-10 | 135.00 | 138.00 | 133.50 | 134.00 | 108.97 | 27,067 |
| 2024-04-09 | 139.00 | 143.50 | 133.50 | 134.50 | 109.38 | 74,140 |
| 2024-04-08 | 137.00 | 143.00 | 136.50 | 139.00 | 113.03 | 147,104 |
| 2024-04-03 | 124.50 | 133.50 | 122.50 | 133.50 | 108.56 | 47,073 |
| 2024-04-02 | 126.50 | 126.50 | 122.00 | 122.00 | 99.210 | 52,957 |
| 2024-04-01 | 126.00 | 127.00 | 124.50 | 126.00 | 102.46 | 29,420 |
| 2024-03-29 | 128.00 | 128.00 | 127.50 | 127.50 | 103.68 | 5,884 |
| 2024-03-28 | 129.00 | 130.00 | 128.00 | 128.00 | 104.09 | 11,768 |
| 2024-03-27 | 129.50 | 129.50 | 127.00 | 129.00 | 104.90 | 9,414 |
| 2024-03-26 | 130.50 | 130.50 | 128.00 | 128.00 | 104.09 | 4,707 |
| 2024-03-25 | 129.00 | 129.00 | 129.00 | 129.00 | 104.90 | 0 |
| 2024-03-22 | 131.00 | 132.00 | 129.00 | 129.00 | 104.90 | 11,768 |
| 2024-03-21 | 132.00 | 132.00 | 129.50 | 129.50 | 105.31 | 12,945 |
| 2024-03-20 | 132.00 | 132.50 | 130.00 | 130.00 | 105.72 | 20,006 |
| 2024-03-19 | 135.00 | 136.00 | 130.00 | 130.00 | 105.72 | 14,121 |
| 2024-03-18 | 131.00 | 131.00 | 128.50 | 129.50 | 105.31 | 15,298 |
| 2024-03-15 | 128.00 | 131.00 | 128.00 | 130.00 | 105.72 | 31,774 |
| 2024-03-14 | 129.00 | 133.00 | 127.50 | 128.00 | 104.09 | 31,774 |
| 2024-03-13 | 131.50 | 132.50 | 128.50 | 129.50 | 105.31 | 45,896 |
| 2024-03-12 | 128.50 | 129.00 | 128.00 | 128.00 | 104.09 | 28,243 |
| 2024-03-11 | 131.00 | 132.50 | 129.00 | 130.00 | 105.72 | 36,481 |
| 2024-03-08 | 133.50 | 133.50 | 129.00 | 130.00 | 105.72 | 43,542 |
| 2024-03-07 | 131.50 | 133.00 | 128.50 | 131.50 | 106.94 | 49,426 |
| 2024-03-06 | 129.00 | 133.50 | 127.00 | 131.50 | 106.94 | 116,506 |
| 2024-03-05 | 133.00 | 134.00 | 127.00 | 129.00 | 104.90 | 97,677 |
| 2024-03-04 | 138.00 | 139.50 | 132.00 | 132.50 | 107.75 | 185,939 |
| 2024-03-01 | 138.50 | 139.00 | 137.50 | 137.50 | 111.81 | 50,603 |
| 2024-02-29 | 141.50 | 141.50 | 137.50 | 139.00 | 113.03 | 70,609 |
| 2024-02-27 | 141.00 | 141.00 | 138.00 | 139.00 | 113.03 | 121,213 |
| 2024-02-26 | 140.00 | 145.00 | 140.00 | 141.00 | 114.66 | 62,372 |
| 2024-02-23 | 140.00 | 143.00 | 139.00 | 140.50 | 114.25 | 75,317 |
| 2024-02-22 | 143.50 | 143.50 | 140.00 | 140.00 | 113.85 | 54,134 |
| 2024-02-21 | 145.50 | 145.50 | 140.50 | 140.50 | 114.25 | 34,128 |
| 2024-02-20 | 142.00 | 146.00 | 140.00 | 145.00 | 117.91 | 158,872 |
| 2024-02-19 | 143.00 | 143.50 | 141.00 | 142.50 | 115.88 | 62,372 |
| 2024-02-16 | 142.50 | 143.50 | 140.00 | 142.50 | 115.88 | 118,860 |
| 2024-02-15 | 143.00 | 144.50 | 141.00 | 143.00 | 116.29 | 43,542 |
| 2024-02-05 | 144.00 | 144.00 | 142.50 | 144.00 | 117.10 | 20,006 |
| 2024-02-02 | 145.00 | 145.00 | 142.50 | 144.00 | 117.10 | 43,542 |
| 2024-02-01 | 145.50 | 145.50 | 144.50 | 144.50 | 117.51 | 5,884 |
| 2024-01-31 | 142.00 | 144.50 | 140.00 | 144.50 | 117.51 | 54,134 |
| 2024-01-30 | 145.50 | 146.00 | 143.00 | 145.00 | 117.91 | 41,189 |
| 2024-01-29 | 146.50 | 148.00 | 145.50 | 145.50 | 118.32 | 25,890 |
| 2024-01-26 | 145.00 | 146.50 | 144.00 | 145.50 | 118.32 | 23,536 |
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.