Turn Cloud Technology Service Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	122.00	122.50	121.50	122.50	97.801	8,237
2023-02-06	119.00	122.50	119.00	122.50	97.801	482
2023-02-03	122.50	126.00	121.00	124.00	98.998	11,769
2023-02-02	118.00	122.50	114.00	119.50	95.406	13,671
2023-02-01	118.50	118.50	113.50	116.00	92.611	7,482
2023-01-31	112.50	118.00	112.50	118.00	94.208	5,356
2023-01-30	120.00	121.00	115.50	115.50	92.212	10,709
2023-01-17	120.00	120.00	120.00	120.00	95.805	0
2023-01-16	120.00	120.00	120.00	120.00	95.805	0
2023-01-13	120.00	120.00	120.00	120.00	95.805	11
2023-01-12	114.00	120.00	114.00	119.50	95.406	4,256
2023-01-11	119.00	119.00	114.00	115.00	91.813	2,510
2023-01-10	119.00	119.00	113.50	114.00	91.015	2,384
2023-01-09	119.00	119.00	119.00	119.00	95.007	1,176
2023-01-06	118.00	118.00	118.00	118.00	94.208	0
2023-01-05	118.00	118.00	118.00	118.00	94.208	0
2023-01-04	118.00	118.00	118.00	118.00	94.208	4,707
2023-01-03	118.00	118.00	118.00	118.00	94.208	1
2022-12-30	116.50	118.50	113.00	118.00	94.208	16,828
2022-12-29	112.00	118.00	112.00	116.50	93.011	17,946
2022-12-28	116.50	117.00	116.50	117.00	93.410	1,294
2022-12-27	117.00	117.00	111.00	111.00	88.620	22
2022-12-26	118.00	118.00	118.00	118.00	94.208	1
2022-12-23	119.50	119.50	119.50	119.50	95.406	0
2022-12-22	114.00	119.50	114.00	119.50	95.406	809
2022-12-21	114.00	114.00	114.00	114.00	91.015	1
2022-12-20	120.00	120.00	120.00	120.00	95.805	0
2022-12-19	114.50	120.00	114.50	120.00	95.805	2,825
2022-12-16	116.50	120.00	115.00	120.00	95.805	10,120
2022-12-15	117.00	117.00	117.00	117.00	93.410	1,176
2022-12-14	122.00	122.00	122.00	122.00	97.402	1,412
2022-12-13	122.00	122.00	122.00	122.00	97.402	130
2022-12-12	116.50	116.50	116.50	116.50	93.011	0
2022-12-09	117.50	122.50	116.00	116.50	93.011	25,745
2022-12-08	109.00	118.00	109.00	114.00	91.015	22,443
2022-12-07	110.50	115.50	105.50	105.50	84.229	16,487
2022-12-06	106.00	114.00	106.00	110.50	88.220	10,905
2022-12-05	104.00	110.00	103.00	110.00	87.821	18,854
2022-12-02	105.00	105.00	100.00	103.50	82.632	2,942
2022-12-01	102.50	105.00	98.800	105.00	83.829	17,305
2022-11-30	96.500	101.50	96.500	100.00	79.838	27,660
2022-11-29	93.000	96.800	89.300	96.800	77.283	23,889
2022-11-28	96.200	100.00	94.000	97.800	78.081	25,066
2022-11-25	95.700	96.100	95.700	96.100	76.724	13,299
2022-11-24	90.900	94.400	86.800	94.000	75.047	11,168
2022-11-23	90.900	90.900	87.000	90.900	72.572	4,896
2022-11-22	90.400	90.400	90.000	90.300	72.093	744
2022-11-21	90.300	92.000	87.400	90.400	72.173	13,146
2022-11-18	95.000	95.000	95.000	95.000	75.846	58
2022-11-17	90.400	95.000	90.400	95.000	75.846	37
2022-11-16	95.000	95.000	95.000	95.000	75.846	1
2022-11-15	96.500	96.500	91.200	95.000	75.846	8,640
2022-11-14	104.00	104.00	99.300	102.00	81.434	8,068
2022-11-11	97.800	105.00	96.000	105.00	83.829	27,337
2022-11-10	93.100	97.800	93.000	97.800	78.081	6,472
2022-11-09	93.100	98.000	93.100	98.000	78.241	12
2022-11-08	98.000	98.000	93.100	97.000	77.442	6,015
2022-11-07	97.900	97.900	97.900	97.900	78.161	0
2022-11-04	97.900	97.900	97.900	97.900	78.161	0
2022-11-03	97.900	97.900	97.900	97.900	78.161	0

← NewerPage 16 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.