Turn Cloud Technology Service Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	154.00	154.00	154.00	154.00	111.12	0
2022-08-05	150.00	155.00	147.50	154.00	111.12	25,376
2022-08-04	146.00	150.00	139.00	150.00	108.24	11,556
2022-08-03	146.00	146.00	146.00	146.00	105.35	290
2022-08-02	145.50	150.00	140.00	145.00	104.63	8,452
2022-08-01	152.50	152.50	152.50	152.50	110.04	128
2022-07-29	154.00	154.00	145.00	152.50	110.04	5,542
2022-07-28	146.00	153.00	146.00	151.00	108.96	5,702
2022-07-27	153.00	153.00	153.00	153.00	110.40	3,203
2022-07-26	151.50	153.00	145.00	153.00	110.40	6,967
2022-07-25	145.00	152.00	145.00	152.00	109.68	3,011
2022-07-22	152.00	152.50	145.00	152.00	109.68	6,407
2022-07-21	147.50	152.00	147.00	152.00	109.68	2,819
2022-07-20	158.00	158.00	150.50	153.50	110.76	7,478
2022-07-19	158.00	158.00	151.00	157.50	113.65	9,803
2022-07-18	160.00	160.00	152.50	160.00	115.45	2,584
2022-07-15	159.00	159.50	151.50	159.50	115.09	24,383
2022-07-14	151.50	162.00	151.50	158.00	114.01	23,194
2022-07-13	153.00	159.00	153.00	157.00	113.29	12,103
2022-07-12	152.00	158.00	151.50	158.00	114.01	2,248
2022-07-11	163.00	163.00	162.50	162.50	117.26	140
2022-07-08	160.00	160.00	159.50	159.50	115.09	5,125
2022-07-07	157.00	165.00	157.00	165.00	119.06	4,651
2022-07-06	157.00	164.50	157.00	164.50	118.70	152
2022-07-05	157.00	158.00	155.00	158.00	114.01	4,041
2022-07-04	163.00	163.00	162.50	162.50	117.26	224
2022-07-01	160.00	168.00	160.00	161.00	116.17	3,206
2022-06-30	163.39	165.85	158.47	162.41	117.19	10,989
2022-06-29	160.93	162.41	154.04	162.41	117.19	17,067
2022-06-28	154.04	160.44	154.04	160.44	115.77	3,913
2022-06-27	153.55	160.44	153.55	160.44	115.77	2,258
2022-06-24	160.93	160.93	153.06	160.44	115.77	9,166
2022-06-23	153.06	160.93	153.06	160.93	116.12	2,668
2022-06-22	153.06	153.06	153.06	153.06	110.44	260
2022-06-21	161.42	161.42	160.93	160.93	116.12	2,773
2022-06-20	153.55	153.55	153.55	153.55	110.80	325
2022-06-17	154.04	161.42	154.04	161.42	116.48	2,603
2022-06-16	161.42	161.42	153.55	161.42	116.48	15,375
2022-06-15	161.42	161.42	161.42	161.42	116.48	0
2022-06-14	161.42	161.42	161.42	161.42	116.48	130
2022-06-13	161.42	161.42	161.42	161.42	116.48	2,668
2022-06-10	162.41	162.41	162.41	162.41	117.19	183
2022-06-09	162.41	162.41	162.41	162.41	117.19	130
2022-06-08	160.93	162.41	155.52	161.91	116.83	7,122
2022-06-07	160.93	160.93	160.93	160.93	116.12	65
2022-06-06	153.06	160.93	153.06	160.93	116.12	169
2022-06-02	160.93	160.93	160.93	160.93	116.12	143
2022-06-01	160.93	160.93	160.93	160.93	116.12	0
2022-05-31	160.93	160.93	160.93	160.93	116.12	13
2022-05-30	160.93	160.93	160.93	160.93	116.12	1,301
2022-05-27	160.93	160.93	153.06	153.06	110.44	13,077
2022-05-26	160.93	160.93	160.93	160.93	116.12	0
2022-05-25	161.42	161.42	153.55	160.93	116.12	7,173
2022-05-24	159.95	159.95	159.95	159.95	115.41	0
2022-05-23	155.52	159.95	155.52	159.95	115.41	3,970
2022-05-20	157.98	164.38	156.50	161.91	116.83	16,677
2022-05-19	157.98	157.98	157.98	157.98	113.99	143
2022-05-18	159.45	159.45	152.07	157.49	113.64	5,233
2022-05-17	159.45	159.45	159.45	159.45	115.06	3,007
2022-05-16	159.45	159.45	155.52	159.45	115.06	1,366

← NewerPage 18 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.