Turn Cloud Technology Service Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 192.00 | 198.50 | 188.00 | 188.00 | 163.08 | 49,326 |
| 2025-04-30 | 185.50 | 196.50 | 185.50 | 189.00 | 163.94 | 96,388 |
| 2025-04-29 | 185.00 | 186.00 | 182.00 | 184.00 | 159.61 | 26,905 |
| 2025-04-28 | 189.50 | 189.50 | 183.00 | 183.50 | 159.17 | 16,811 |
| 2025-04-25 | 181.50 | 189.50 | 181.50 | 184.00 | 159.61 | 28,019 |
| 2025-04-24 | 179.00 | 182.50 | 179.00 | 179.00 | 155.27 | 21,295 |
| 2025-04-23 | 175.00 | 182.50 | 175.00 | 179.00 | 155.27 | 28,064 |
| 2025-04-22 | 172.00 | 177.50 | 167.00 | 167.00 | 144.86 | 32,839 |
| 2025-04-21 | 180.00 | 180.00 | 173.00 | 173.00 | 150.07 | 17,955 |
| 2025-04-18 | 187.50 | 187.50 | 182.00 | 183.50 | 159.17 | 36,986 |
| 2025-04-17 | 180.50 | 186.00 | 179.00 | 184.50 | 160.04 | 35,866 |
| 2025-04-16 | 183.00 | 185.00 | 180.50 | 180.50 | 156.57 | 27,011 |
| 2025-04-15 | 177.50 | 185.00 | 177.50 | 184.00 | 159.61 | 62,820 |
| 2025-04-14 | 166.50 | 174.00 | 166.50 | 174.00 | 150.93 | 87,511 |
| 2025-04-11 | 167.00 | 170.00 | 160.00 | 166.50 | 144.43 | 154,806 |
| 2025-04-10 | 167.50 | 167.50 | 167.50 | 167.50 | 145.29 | 51,556 |
| 2025-04-09 | 168.50 | 168.50 | 152.50 | 152.50 | 132.28 | 136,737 |
| 2025-04-08 | 175.00 | 181.00 | 169.00 | 169.00 | 146.60 | 135,754 |
| 2025-04-07 | 184.00 | 184.00 | 184.00 | 184.00 | 159.61 | 349,799 |
| 2025-04-02 | 197.00 | 205.50 | 196.00 | 204.00 | 176.96 | 45,172 |
| 2025-04-01 | 190.00 | 198.50 | 188.00 | 197.00 | 170.88 | 400,123 |
| 2025-03-31 | 194.50 | 194.50 | 187.50 | 188.00 | 163.08 | 75,104 |
| 2025-03-28 | 194.50 | 197.50 | 186.50 | 194.50 | 168.72 | 61,752 |
| 2025-03-27 | 200.00 | 200.00 | 196.00 | 196.50 | 170.45 | 20,202 |
| 2025-03-26 | 199.00 | 207.00 | 199.00 | 201.50 | 174.79 | 74,028 |
| 2025-03-25 | 200.00 | 201.00 | 195.00 | 197.50 | 171.32 | 33,063 |
| 2025-03-24 | 199.50 | 201.00 | 195.00 | 195.00 | 169.15 | 51,556 |
| 2025-03-21 | 202.00 | 202.00 | 196.00 | 199.50 | 173.05 | 119,936 |
| 2025-03-20 | 189.50 | 204.00 | 189.00 | 203.00 | 176.09 | 179,326 |
| 2025-03-19 | 189.00 | 191.00 | 185.00 | 185.50 | 160.91 | 62,764 |
| 2025-03-18 | 185.50 | 195.00 | 185.50 | 193.50 | 167.85 | 134,499 |
| 2025-03-17 | 189.50 | 193.00 | 180.50 | 182.00 | 157.87 | 176,076 |
| 2025-03-14 | 180.00 | 183.00 | 180.00 | 182.00 | 157.87 | 53,933 |
| 2025-03-13 | 196.00 | 196.00 | 180.00 | 180.00 | 156.14 | 132,366 |
| 2025-03-12 | 191.00 | 197.00 | 188.00 | 194.00 | 168.28 | 144,593 |
| 2025-03-11 | 192.00 | 192.50 | 184.50 | 185.50 | 160.91 | 150,186 |
| 2025-03-10 | 208.50 | 208.50 | 198.50 | 198.50 | 172.18 | 75,159 |
| 2025-03-07 | 209.00 | 212.00 | 202.00 | 203.50 | 176.52 | 87,421 |
| 2025-03-06 | 211.00 | 211.00 | 202.00 | 204.00 | 176.96 | 45,952 |
| 2025-03-05 | 209.50 | 211.50 | 207.50 | 207.50 | 179.99 | 40,348 |
| 2025-03-04 | 206.50 | 207.50 | 200.00 | 207.50 | 179.99 | 55,164 |
| 2025-03-03 | 207.00 | 208.00 | 198.00 | 208.00 | 180.43 | 86,361 |
| 2025-02-27 | 210.50 | 212.50 | 208.00 | 208.00 | 180.43 | 97,513 |
| 2025-02-26 | 212.00 | 217.50 | 210.50 | 210.50 | 182.59 | 80,964 |
| 2025-02-25 | 210.00 | 217.50 | 210.00 | 212.50 | 184.33 | 86,525 |
| 2025-02-24 | 218.00 | 218.00 | 212.00 | 213.00 | 184.76 | 73,804 |
| 2025-02-21 | 210.50 | 222.00 | 210.50 | 218.50 | 189.53 | 137,977 |
| 2025-02-20 | 225.00 | 225.00 | 210.50 | 212.00 | 183.90 | 296,124 |
| 2025-02-19 | 226.00 | 231.50 | 223.50 | 225.00 | 195.17 | 241,575 |
| 2025-02-18 | 225.50 | 229.50 | 223.50 | 224.00 | 194.30 | 186,062 |
| 2025-02-17 | 228.00 | 231.50 | 223.00 | 225.00 | 195.17 | 281,318 |
| 2025-02-14 | 231.00 | 234.50 | 227.50 | 230.00 | 199.51 | 110,958 |
| 2025-02-13 | 236.50 | 253.50 | 232.50 | 233.50 | 202.55 | 331,810 |
| 2025-02-12 | 249.00 | 249.00 | 236.00 | 236.00 | 204.71 | 284,681 |
| 2025-02-11 | 258.00 | 261.00 | 244.00 | 247.00 | 214.26 | 395,827 |
| 2025-02-10 | 245.00 | 252.00 | 240.50 | 250.00 | 216.86 | 358,653 |
| 2025-02-07 | 228.00 | 251.50 | 227.50 | 250.00 | 216.86 | 1,036,743 |
| 2025-02-06 | 224.00 | 234.50 | 224.00 | 229.00 | 198.64 | 193,173 |
| 2025-02-05 | 242.00 | 247.50 | 223.50 | 223.50 | 193.87 | 521,179 |
| 2025-02-04 | 243.00 | 260.00 | 231.50 | 231.50 | 200.81 | 1,199,457 |
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.