Turn Cloud Technology Service Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	144.69	160.44	144.69	159.45	115.06	24,070
2022-05-12	151.58	151.58	144.20	144.69	104.40	4,167
2022-05-11	151.58	151.58	151.58	151.58	109.38	260
2022-05-10	152.07	152.07	144.69	150.60	108.67	1,113
2022-05-09	158.96	158.96	146.17	148.63	107.25	18,486
2022-05-06	147.64	158.96	147.64	157.49	113.64	19,881
2022-05-05	142.72	144.69	142.72	143.71	103.69	4,966
2022-05-04	149.12	149.12	149.12	149.12	107.60	260
2022-05-03	148.13	149.61	142.72	142.72	102.98	5,412
2022-04-29	157.49	157.49	148.63	154.53	111.51	3,625
2022-04-28	153.55	157.49	150.10	151.58	109.38	9,712
2022-04-27	153.06	153.06	146.66	146.66	105.82	2,838
2022-04-26	154.53	154.53	154.53	154.53	111.51	80
2022-04-25	150.60	154.53	148.63	154.53	111.51	8,000
2022-04-22	157.49	157.49	157.49	157.49	113.64	0
2022-04-21	150.60	157.49	150.60	157.49	113.64	208
2022-04-20	157.49	157.49	154.04	154.04	111.15	338
2022-04-19	154.04	157.49	150.10	157.49	113.64	6,782
2022-04-18	149.61	156.50	146.66	154.04	111.15	15,435
2022-04-15	160.44	162.41	149.61	156.99	113.28	27,121
2022-04-14	162.90	166.84	162.41	166.34	120.03	6,691
2022-04-13	156.01	162.90	156.01	162.90	117.54	2,605
2022-04-12	156.01	163.39	156.01	163.39	117.90	7,681
2022-04-11	163.39	163.88	156.01	157.49	113.64	13,448
2022-04-08	160.44	160.44	160.44	160.44	115.77	2,460
2022-04-07	162.41	162.41	156.50	157.49	113.64	14,392
2022-04-06	166.84	167.33	159.45	167.33	120.74	2,645
2022-04-01	159.45	166.84	159.45	166.84	120.38	1,900
2022-03-31	159.95	167.33	159.95	167.33	120.74	2,946
2022-03-30	161.42	167.33	156.01	167.33	120.74	10,105
2022-03-29	161.42	161.42	161.42	161.42	116.48	2,349
2022-03-28	159.45	161.42	155.02	161.42	116.48	8,076
2022-03-25	165.85	167.82	149.61	167.82	121.09	62,220
2022-03-24	170.77	172.25	170.28	170.28	122.87	5,207
2022-03-23	170.77	179.14	170.77	179.14	129.26	7,178
2022-03-22	174.22	179.14	168.80	179.14	129.26	16,320
2022-03-21	181.11	188.98	165.36	179.14	129.26	54,405
2022-03-18	166.34	173.73	165.85	172.74	124.65	5,245
2022-03-17	178.65	186.03	172.74	172.74	124.65	31,633
2022-03-16	167.33	183.08	167.33	173.73	125.36	28,920
2022-03-15	157.49	167.33	155.02	162.41	117.19	20,015
2022-03-14	168.80	168.80	160.44	160.44	115.77	7,151
2022-03-11	178.16	180.12	161.91	167.82	121.09	21,573
2022-03-10	169.30	181.11	166.34	181.11	130.68	9,143
2022-03-09	175.20	177.17	168.31	171.27	123.58	11,823
2022-03-08	173.73	180.12	170.77	173.23	125.00	19,632
2022-03-07	171.27	177.17	166.34	173.73	125.36	20,447
2022-03-04	184.06	184.55	164.87	179.14	129.26	24,677
2022-03-03	185.05	188.49	178.16	187.01	134.94	9,818
2022-03-02	201.29	209.16	168.80	187.01	134.94	70,564
2022-03-01	183.08	207.19	182.09	205.72	148.44	46,621
2022-02-25	170.77	185.54	170.77	184.06	132.81	23,505
2022-02-24	168.31	174.71	165.85	167.33	120.74	19,472
2022-02-23	164.38	188.49	164.38	181.11	130.68	23,427
2022-02-22	177.66	178.16	159.95	166.84	120.38	48,162
2022-02-21	211.62	211.62	176.68	188.98	136.36	75,911
2022-02-18	224.91	234.26	201.29	218.51	157.67	52,307
2022-02-17	181.60	260.34	178.65	234.75	169.39	117,277
2022-02-16	147.64	187.01	147.64	177.66	128.20	52,346

← NewerPage 19 of 19 · 1,139 trading days

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.