Turn Cloud Technology Service Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 240.00 | 240.00 | 234.00 | 240.00 | 208.18 | 509,983 |
| 2025-01-22 | 202.50 | 218.50 | 202.50 | 218.50 | 189.53 | 106,475 |
| 2025-01-21 | 203.00 | 206.00 | 199.00 | 199.00 | 172.62 | 30,261 |
| 2025-01-20 | 202.00 | 206.00 | 199.50 | 202.00 | 175.22 | 33,623 |
| 2025-01-17 | 205.50 | 205.50 | 203.00 | 203.50 | 176.52 | 10,087 |
| 2025-01-16 | 211.00 | 211.50 | 204.50 | 205.00 | 177.82 | 38,106 |
| 2025-01-15 | 213.50 | 213.50 | 206.00 | 206.00 | 178.69 | 7,845 |
| 2025-01-14 | 203.00 | 213.00 | 203.00 | 205.50 | 178.26 | 13,449 |
| 2025-01-13 | 217.50 | 217.50 | 202.00 | 202.00 | 175.22 | 53,798 |
| 2025-01-10 | 210.50 | 219.00 | 209.00 | 216.00 | 187.36 | 36,986 |
| 2025-01-09 | 209.00 | 218.00 | 209.00 | 214.50 | 186.06 | 48,194 |
| 2025-01-08 | 216.00 | 216.00 | 211.00 | 211.00 | 183.03 | 28,019 |
| 2025-01-07 | 216.50 | 218.00 | 213.50 | 213.50 | 185.20 | 43,710 |
| 2025-01-06 | 214.00 | 220.00 | 213.50 | 216.00 | 187.36 | 32,502 |
| 2025-01-03 | 221.50 | 221.50 | 214.00 | 214.00 | 185.63 | 23,536 |
| 2025-01-02 | 221.00 | 221.00 | 215.00 | 215.50 | 186.93 | 24,657 |
| 2024-12-31 | 214.50 | 222.00 | 209.50 | 221.50 | 192.14 | 35,865 |
| 2024-12-30 | 210.00 | 214.00 | 203.00 | 209.00 | 181.29 | 60,522 |
| 2024-12-27 | 219.50 | 222.00 | 210.00 | 210.00 | 182.16 | 223,037 |
| 2024-12-26 | 227.00 | 227.00 | 221.00 | 221.50 | 192.14 | 76,213 |
| 2024-12-25 | 235.00 | 237.50 | 220.00 | 229.50 | 199.08 | 146,823 |
| 2024-12-24 | 243.00 | 248.00 | 227.00 | 235.00 | 203.85 | 96,388 |
| 2024-12-23 | 244.50 | 244.50 | 233.50 | 234.50 | 203.41 | 56,039 |
| 2024-12-20 | 250.00 | 250.00 | 235.50 | 238.00 | 206.45 | 47,073 |
| 2024-12-19 | 241.00 | 247.00 | 240.00 | 247.00 | 214.26 | 31,382 |
| 2024-12-18 | 244.00 | 251.50 | 241.50 | 246.50 | 213.82 | 67,247 |
| 2024-12-17 | 253.00 | 256.50 | 241.50 | 250.00 | 216.86 | 53,798 |
| 2024-12-16 | 259.50 | 259.50 | 240.50 | 253.00 | 219.46 | 54,918 |
| 2024-12-13 | 258.50 | 258.50 | 248.00 | 253.50 | 219.89 | 56,039 |
| 2024-12-12 | 273.00 | 279.50 | 258.50 | 258.50 | 224.23 | 195,017 |
| 2024-12-11 | 261.00 | 279.50 | 255.00 | 275.50 | 238.98 | 432,626 |
| 2024-12-10 | 250.00 | 269.50 | 250.00 | 262.50 | 227.70 | 179,326 |
| 2024-12-09 | 247.50 | 252.50 | 246.00 | 251.00 | 217.73 | 98,629 |
| 2024-12-06 | 256.50 | 256.50 | 244.00 | 246.00 | 213.39 | 147,944 |
| 2024-12-05 | 241.00 | 265.00 | 240.50 | 247.00 | 214.26 | 580,570 |
| 2024-12-04 | 240.00 | 247.00 | 238.00 | 241.00 | 209.05 | 100,871 |
| 2024-12-03 | 248.00 | 252.50 | 240.00 | 240.00 | 208.18 | 126,649 |
| 2024-12-02 | 235.00 | 249.00 | 235.00 | 249.00 | 215.99 | 127,770 |
| 2024-11-29 | 228.00 | 234.00 | 219.00 | 230.00 | 199.51 | 147,944 |
| 2024-11-28 | 228.00 | 234.50 | 221.50 | 225.00 | 195.17 | 151,307 |
| 2024-11-27 | 242.50 | 244.50 | 225.50 | 235.50 | 204.28 | 210,709 |
| 2024-11-26 | 270.00 | 270.00 | 243.00 | 243.50 | 211.22 | 182,689 |
| 2024-11-25 | 267.00 | 273.50 | 265.00 | 270.00 | 234.21 | 105,354 |
| 2024-11-22 | 276.50 | 292.00 | 264.00 | 267.00 | 231.60 | 1,119,671 |
| 2024-11-21 | 257.50 | 267.00 | 249.00 | 267.00 | 231.60 | 301,493 |
| 2024-11-20 | 246.50 | 246.50 | 242.00 | 243.00 | 210.79 | 46,953 |
| 2024-11-19 | 238.50 | 244.00 | 238.50 | 242.00 | 209.92 | 53,798 |
| 2024-11-18 | 239.00 | 240.00 | 236.50 | 238.50 | 206.88 | 29,140 |
| 2024-11-15 | 237.50 | 245.50 | 236.50 | 238.50 | 206.88 | 33,623 |
| 2024-11-14 | 230.50 | 243.50 | 230.50 | 233.00 | 202.11 | 109,837 |
| 2024-11-13 | 228.00 | 230.50 | 222.00 | 222.00 | 192.57 | 5,603 |
| 2024-11-12 | 232.50 | 234.50 | 218.50 | 228.50 | 198.21 | 50,435 |
| 2024-11-11 | 236.00 | 236.00 | 230.00 | 234.00 | 202.98 | 38,106 |
| 2024-11-08 | 238.00 | 245.00 | 235.00 | 235.00 | 203.85 | 78,455 |
| 2024-11-07 | 232.00 | 239.50 | 232.00 | 237.00 | 205.58 | 40,348 |
| 2024-11-06 | 229.50 | 240.00 | 229.50 | 234.50 | 203.41 | 42,590 |
| 2024-11-05 | 227.00 | 232.00 | 227.00 | 230.00 | 199.51 | 24,657 |
| 2024-11-04 | 229.00 | 231.00 | 225.50 | 231.00 | 200.38 | 20,174 |
| 2024-11-01 | 225.00 | 232.00 | 225.00 | 230.00 | 199.51 | 20,174 |
| 2024-10-30 | 250.00 | 252.00 | 228.00 | 230.00 | 199.51 | 369,861 |
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.