Turn Cloud Technology Service Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 215.50 | 215.50 | 209.00 | 212.00 | 187.06 | 41,552 |
| 2025-07-25 | 213.50 | 215.50 | 211.50 | 214.00 | 188.83 | 56,048 |
| 2025-07-24 | 212.50 | 220.00 | 211.00 | 213.00 | 187.95 | 119,936 |
| 2025-07-23 | 208.50 | 212.50 | 207.00 | 207.00 | 182.65 | 15,691 |
| 2025-07-22 | 217.50 | 218.00 | 206.00 | 206.00 | 181.77 | 71,753 |
| 2025-07-21 | 211.00 | 215.50 | 208.00 | 211.50 | 186.62 | 48,194 |
| 2025-07-18 | 207.50 | 213.50 | 207.00 | 210.50 | 185.74 | 65,005 |
| 2025-07-17 | 207.50 | 210.00 | 204.50 | 209.50 | 184.86 | 69,489 |
| 2025-07-16 | 201.50 | 207.00 | 201.00 | 204.00 | 180.00 | 36,987 |
| 2025-07-15 | 205.00 | 205.00 | 200.00 | 201.00 | 177.36 | 29,140 |
| 2025-07-14 | 200.50 | 203.50 | 199.00 | 201.50 | 177.80 | 28,089 |
| 2025-07-11 | 202.50 | 204.00 | 200.50 | 203.00 | 179.12 | 44,887 |
| 2025-07-10 | 211.50 | 215.50 | 201.00 | 203.50 | 179.56 | 130,011 |
| 2025-07-09 | 209.50 | 212.50 | 209.50 | 212.00 | 187.06 | 48,194 |
| 2025-07-08 | 208.00 | 213.00 | 208.00 | 209.50 | 184.86 | 62,765 |
| 2025-07-07 | 214.00 | 214.00 | 207.00 | 209.50 | 184.86 | 114,320 |
| 2025-07-04 | 224.50 | 224.50 | 216.00 | 216.00 | 190.59 | 100,949 |
| 2025-07-03 | 227.00 | 234.50 | 219.00 | 219.50 | 193.68 | 237,776 |
| 2025-07-02 | 231.00 | 236.00 | 219.00 | 219.50 | 193.68 | 262,272 |
| 2025-07-01 | 223.00 | 238.00 | 223.00 | 233.00 | 202.11 | 325,298 |
| 2025-06-30 | 214.50 | 222.50 | 214.50 | 217.00 | 188.23 | 87,421 |
| 2025-06-27 | 216.00 | 226.00 | 214.00 | 214.50 | 186.06 | 281,431 |
| 2025-06-26 | 207.00 | 225.50 | 207.00 | 214.50 | 186.06 | 499,890 |
| 2025-06-25 | 206.00 | 208.00 | 204.00 | 205.00 | 177.82 | 57,160 |
| 2025-06-24 | 206.00 | 213.50 | 204.00 | 204.50 | 177.39 | 124,660 |
| 2025-06-23 | 198.00 | 208.00 | 197.50 | 204.50 | 177.39 | 118,804 |
| 2025-06-20 | 195.00 | 199.00 | 188.00 | 199.00 | 172.62 | 127,799 |
| 2025-06-19 | 196.00 | 197.00 | 193.00 | 193.00 | 167.41 | 38,106 |
| 2025-06-18 | 198.00 | 199.00 | 195.00 | 195.50 | 169.58 | 54,918 |
| 2025-06-17 | 200.00 | 201.50 | 195.50 | 196.50 | 170.45 | 73,972 |
| 2025-06-16 | 196.00 | 200.50 | 193.00 | 197.00 | 170.88 | 68,379 |
| 2025-06-13 | 192.50 | 202.00 | 192.50 | 198.00 | 171.75 | 98,643 |
| 2025-06-12 | 203.00 | 209.50 | 196.00 | 196.00 | 170.02 | 236,711 |
| 2025-06-11 | 197.00 | 203.00 | 192.00 | 199.00 | 172.62 | 215,312 |
| 2025-06-10 | 189.00 | 189.00 | 184.00 | 188.50 | 163.51 | 137,857 |
| 2025-06-09 | 182.00 | 187.00 | 179.00 | 187.00 | 162.21 | 113,256 |
| 2025-06-06 | 170.50 | 182.50 | 165.00 | 182.00 | 157.87 | 197,416 |
| 2025-06-05 | 167.50 | 171.50 | 166.00 | 166.00 | 143.99 | 114,376 |
| 2025-06-04 | 171.50 | 173.00 | 167.50 | 167.50 | 145.29 | 104,235 |
| 2025-06-03 | 170.50 | 172.50 | 169.00 | 171.50 | 148.76 | 36,986 |
| 2025-06-02 | 165.50 | 168.50 | 165.00 | 165.00 | 143.13 | 93,037 |
| 2025-05-29 | 165.00 | 176.00 | 165.00 | 171.00 | 148.33 | 322,792 |
| 2025-05-28 | 170.50 | 170.50 | 159.50 | 160.00 | 138.79 | 81,889 |
| 2025-05-27 | 171.50 | 171.50 | 165.50 | 166.00 | 143.99 | 29,252 |
| 2025-05-26 | 171.00 | 171.00 | 168.00 | 169.00 | 146.60 | 16,911 |
| 2025-05-23 | 171.00 | 171.00 | 169.00 | 170.50 | 147.90 | 11,207 |
| 2025-05-22 | 170.00 | 171.50 | 165.00 | 167.00 | 144.86 | 85,225 |
| 2025-05-21 | 178.00 | 181.50 | 170.00 | 170.00 | 147.46 | 202,920 |
| 2025-05-20 | 195.00 | 195.00 | 177.00 | 177.50 | 153.97 | 77,334 |
| 2025-05-19 | 186.00 | 189.00 | 186.00 | 186.00 | 161.34 | 32,504 |
| 2025-05-16 | 192.00 | 192.00 | 187.50 | 188.00 | 163.08 | 53,798 |
| 2025-05-15 | 192.00 | 192.50 | 190.00 | 192.00 | 166.55 | 10,087 |
| 2025-05-14 | 192.00 | 194.50 | 191.00 | 192.00 | 166.55 | 35,876 |
| 2025-05-13 | 194.00 | 194.00 | 188.50 | 191.00 | 165.68 | 62,764 |
| 2025-05-12 | 193.00 | 196.00 | 192.00 | 194.00 | 168.28 | 15,691 |
| 2025-05-09 | 196.00 | 196.50 | 192.50 | 193.00 | 167.41 | 31,382 |
| 2025-05-08 | 190.00 | 194.50 | 190.00 | 192.50 | 166.98 | 42,623 |
| 2025-05-07 | 187.50 | 194.00 | 185.50 | 185.50 | 160.91 | 41,469 |
| 2025-05-06 | 187.00 | 192.00 | 186.00 | 186.00 | 161.34 | 30,261 |
| 2025-05-05 | 193.50 | 194.00 | 183.00 | 187.00 | 162.21 | 55,238 |
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.