Turn Cloud Technology Service Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	142.50	142.50	140.50	141.00	112.57	10,662
2023-05-09	143.50	143.50	141.00	142.50	113.77	20,249
2023-05-08	142.00	143.00	141.50	143.00	114.17	23,540
2023-05-05	144.50	144.50	142.50	142.50	113.77	1,235
2023-05-04	144.00	144.50	141.50	144.50	115.37	7,649
2023-05-03	144.00	144.00	144.00	144.00	114.97	23
2023-05-02	144.50	144.50	141.00	144.50	115.37	18,947
2023-04-28	144.00	145.00	140.50	144.00	114.97	30,800
2023-04-27	141.50	146.00	141.00	141.50	112.97	74,273
2023-04-26	139.50	140.50	139.50	140.00	111.77	14,121
2023-04-25	145.00	145.00	138.50	141.00	112.57	34,497
2023-04-24	138.00	145.00	137.50	144.00	114.97	43,053
2023-04-21	144.50	144.50	138.00	141.50	112.97	7,097
2023-04-20	141.50	141.50	141.50	141.50	112.97	28
2023-04-19	146.50	147.00	143.00	143.00	114.17	14,303
2023-04-18	147.50	147.50	140.50	144.00	114.97	51,720
2023-04-17	136.50	149.50	136.00	146.00	116.56	150,422
2023-04-14	135.00	136.50	134.00	136.00	108.58	81,442
2023-04-13	129.50	135.00	129.50	132.00	105.39	1,365
2023-04-12	129.00	134.50	129.00	134.50	107.38	1,529
2023-04-11	138.00	138.00	133.00	133.50	106.58	55,602
2023-04-10	142.00	142.00	139.00	139.00	110.97	22,163
2023-04-07	141.00	141.00	141.00	141.00	112.57	1,176
2023-04-06	136.00	141.00	136.00	141.00	112.57	11,419
2023-03-31	125.50	131.50	125.50	131.00	104.59	8,979
2023-03-30	127.50	133.50	123.50	131.50	104.99	33,577
2023-03-29	133.50	134.50	130.50	132.50	105.78	28,730
2023-03-28	134.50	134.50	129.00	133.00	106.18	49,521
2023-03-27	122.50	134.50	121.00	134.50	107.38	26,834
2023-03-24	121.00	122.00	121.00	121.50	97.002	10,290
2023-03-23	122.00	122.00	116.50	117.00	93.410	8,581
2023-03-22	120.00	122.50	119.00	122.50	97.801	15,750
2023-03-21	119.50	120.00	119.50	120.00	95.805	3,063
2023-03-20	119.50	119.50	119.50	119.50	95.406	1
2023-03-17	119.00	120.00	118.00	118.00	94.208	5,060
2023-03-16	114.00	120.00	114.00	119.00	95.007	2,357
2023-03-15	120.00	120.00	114.50	114.50	91.414	3,738
2023-03-14	115.00	117.00	112.00	117.00	93.410	11,887
2023-03-13	120.50	120.50	120.50	120.50	96.204	1
2023-03-10	120.50	120.50	120.50	120.50	96.204	0
2023-03-09	120.50	120.50	120.50	120.50	96.204	2
2023-03-08	120.00	120.00	119.00	119.00	95.007	1,202
2023-03-07	120.00	120.00	120.00	120.00	95.805	1
2023-03-06	117.00	117.00	117.00	117.00	93.410	0
2023-03-03	120.00	121.50	117.00	117.00	93.410	12,992
2023-03-02	119.50	119.50	119.50	119.50	95.406	270
2023-03-01	119.50	124.50	119.50	124.50	99.398	1,354
2023-02-24	120.00	124.50	120.00	124.50	99.398	2,353
2023-02-23	121.50	125.00	119.50	120.50	96.204	8,865
2023-02-22	117.00	121.50	116.50	121.50	97.002	248
2023-02-21	116.50	121.00	115.50	121.00	96.603	14,246
2023-02-20	125.00	125.00	118.00	119.00	95.007	13,018
2023-02-17	124.50	124.50	124.50	124.50	99.398	11
2023-02-16	125.00	125.00	125.00	125.00	99.797	117
2023-02-15	120.00	120.00	120.00	120.00	95.805	0
2023-02-14	125.50	125.50	120.00	120.00	95.805	1,248
2023-02-13	124.00	125.50	124.00	125.50	100.20	2,386
2023-02-10	131.00	131.00	119.00	125.50	100.20	36,664
2023-02-09	127.00	134.00	126.00	131.00	104.59	40,962
2023-02-08	124.50	127.00	124.50	127.00	101.39	9,285

← NewerPage 15 of 19 · 1,139 trading daysOlder →

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.