Turn Cloud Technology Service Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	97.900	97.900	97.900	97.900	78.161	117
2022-11-01	98.400	98.400	98.400	98.400	78.560	0
2022-10-31	98.400	98.400	93.600	98.400	78.560	17,911
2022-10-28	96.400	104.50	96.400	102.50	81.833	24,713
2022-10-27	96.400	96.400	96.400	96.400	76.963	1,202
2022-10-26	96.000	96.400	95.500	96.400	76.963	7,099
2022-10-25	98.800	101.00	98.800	101.00	80.636	2,388
2022-10-24	104.00	104.00	104.00	104.00	83.031	112
2022-10-21	103.50	104.00	103.00	104.00	83.031	5,966
2022-10-20	108.50	108.50	108.50	108.50	86.624	58
2022-10-19	101.50	106.00	101.50	106.00	84.628	2,637
2022-10-18	107.50	107.50	107.50	107.50	85.825	0
2022-10-17	107.50	107.50	107.50	107.50	85.825	117
2022-10-14	103.50	108.50	100.00	108.00	86.225	16,236
2022-10-13	102.50	102.50	102.50	102.50	81.833	11
2022-10-12	104.50	104.50	104.50	104.50	83.430	0
2022-10-11	102.50	104.50	102.50	104.50	83.430	959
2022-10-07	107.00	107.00	107.00	107.00	85.426	0
2022-10-06	107.00	107.00	107.00	107.00	85.426	1
2022-10-05	108.00	108.00	103.00	106.50	85.027	6,093
2022-10-04	108.00	108.00	104.00	107.50	85.825	3,543
2022-10-03	106.00	110.00	102.00	107.00	85.426	26,845
2022-09-30	111.00	111.00	111.00	111.00	88.620	1,188
2022-09-29	111.00	112.00	106.50	106.50	85.027	29,459
2022-09-28	116.00	116.00	116.00	116.00	92.611	0
2022-09-27	116.00	116.00	116.00	116.00	92.611	0
2022-09-26	116.00	116.00	116.00	116.00	92.611	1,176
2022-09-23	116.00	125.00	104.50	116.00	92.611	34,277
2022-09-22	125.50	125.50	125.50	125.50	100.20	0
2022-09-21	125.50	125.50	125.50	125.50	100.20	0
2022-09-20	125.50	125.50	125.50	125.50	100.20	0
2022-09-19	125.50	125.50	125.50	125.50	100.20	0
2022-09-16	125.50	125.50	125.50	125.50	100.20	1,176
2022-09-15	125.00	126.00	120.50	126.00	100.60	5,554
2022-09-14	128.00	128.00	122.00	125.00	99.797	10,591
2022-09-13	128.50	128.50	128.50	128.50	102.59	2,353
2022-09-12	131.50	131.50	125.00	128.00	102.19	9,532
2022-09-08	126.00	126.00	126.00	126.00	100.60	1
2022-09-07	120.50	126.00	120.50	126.00	100.60	72
2022-09-06	134.00	134.00	122.50	126.00	100.60	8,277
2022-09-05	134.00	134.00	129.00	134.00	106.98	6,579
2022-09-02	137.50	143.00	131.00	136.50	108.98	38,589
2022-09-01	135.50	136.50	135.50	136.50	108.98	165
2022-08-31	141.00	141.00	133.50	136.00	108.58	32,100
2022-08-30	142.00	144.00	134.50	140.00	101.02	145,310
2022-08-29	149.00	149.00	142.00	149.00	107.51	166
2022-08-26	149.50	150.00	143.50	150.00	108.24	2,737
2022-08-25	149.50	149.50	149.50	149.50	107.88	255
2022-08-24	149.50	149.50	149.50	149.50	107.88	140
2022-08-23	142.50	149.50	142.50	149.50	107.88	1,705
2022-08-22	150.00	150.00	142.50	150.00	108.24	221
2022-08-19	146.00	151.00	143.50	150.00	108.24	9,341
2022-08-18	146.00	146.00	141.00	146.00	105.35	3,935
2022-08-17	142.50	144.00	141.00	144.00	103.91	9,202
2022-08-16	144.50	150.00	144.50	150.00	108.24	4,074
2022-08-15	152.50	152.50	145.50	151.50	109.32	6,420
2022-08-12	152.50	152.50	145.50	145.50	104.99	1,294
2022-08-11	153.00	153.00	153.00	153.00	110.40	64
2022-08-10	152.50	152.50	152.50	152.50	110.04	0
2022-08-09	146.00	152.50	146.00	152.50	110.04	73

← NewerPage 17 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.