Turn Cloud Technology Service Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 227.00 | 237.00 | 224.50 | 230.00 | 199.51 | 208,467 |
| 2024-10-28 | 215.50 | 222.00 | 211.50 | 211.50 | 183.46 | 24,657 |
| 2024-10-25 | 221.00 | 222.00 | 213.50 | 214.00 | 185.63 | 32,502 |
| 2024-10-24 | 218.00 | 224.50 | 216.00 | 220.50 | 191.27 | 25,778 |
| 2024-10-23 | 214.00 | 231.00 | 212.00 | 227.50 | 197.34 | 107,596 |
| 2024-10-22 | 216.50 | 216.50 | 211.00 | 212.00 | 183.90 | 13,449 |
| 2024-10-21 | 208.00 | 214.00 | 208.00 | 211.50 | 183.46 | 34,744 |
| 2024-10-18 | 217.00 | 217.00 | 209.50 | 210.50 | 182.59 | 30,261 |
| 2024-10-17 | 215.50 | 215.50 | 212.00 | 212.00 | 183.90 | 13,449 |
| 2024-10-16 | 208.50 | 218.00 | 208.50 | 216.00 | 187.36 | 20,174 |
| 2024-10-15 | 220.00 | 220.00 | 216.00 | 216.00 | 187.36 | 21,295 |
| 2024-10-14 | 218.50 | 221.00 | 210.50 | 218.50 | 189.53 | 36,986 |
| 2024-10-11 | 229.50 | 229.50 | 210.00 | 216.50 | 187.80 | 173,722 |
| 2024-10-09 | 211.00 | 219.50 | 209.00 | 209.00 | 181.29 | 33,623 |
| 2024-10-08 | 210.00 | 214.50 | 206.00 | 214.50 | 186.06 | 22,415 |
| 2024-10-07 | 206.50 | 212.50 | 205.50 | 212.50 | 184.33 | 12,328 |
| 2024-10-04 | 213.00 | 213.00 | 208.00 | 208.00 | 180.43 | 12,328 |
| 2024-10-01 | 200.00 | 210.00 | 200.00 | 210.00 | 182.16 | 17,932 |
| 2024-09-30 | 210.00 | 210.00 | 200.50 | 200.50 | 173.92 | 13,449 |
| 2024-09-27 | 198.50 | 211.00 | 198.50 | 206.50 | 179.12 | 35,865 |
| 2024-09-26 | 210.50 | 212.00 | 205.00 | 205.00 | 177.82 | 19,053 |
| 2024-09-25 | 211.00 | 212.00 | 206.50 | 206.50 | 179.12 | 17,932 |
| 2024-09-24 | 211.00 | 213.00 | 210.50 | 210.50 | 182.59 | 4,483 |
| 2024-09-23 | 219.00 | 219.00 | 210.50 | 213.50 | 185.20 | 11,207 |
| 2024-09-20 | 215.00 | 220.00 | 215.00 | 215.00 | 186.50 | 14,570 |
| 2024-09-19 | 209.50 | 220.00 | 209.50 | 215.00 | 186.50 | 29,140 |
| 2024-09-18 | 213.00 | 213.00 | 204.50 | 209.00 | 181.29 | 6,724 |
| 2024-09-16 | 216.00 | 216.00 | 206.50 | 215.00 | 186.50 | 13,449 |
| 2024-09-13 | 213.00 | 213.00 | 212.50 | 212.50 | 184.33 | 2,241 |
| 2024-09-12 | 208.00 | 211.00 | 206.50 | 206.50 | 179.12 | 8,966 |
| 2024-09-11 | 200.50 | 208.50 | 200.00 | 204.50 | 177.39 | 14,570 |
| 2024-09-10 | 218.00 | 218.50 | 195.00 | 204.00 | 176.96 | 86,301 |
| 2024-09-09 | 185.50 | 204.50 | 185.50 | 204.50 | 177.39 | 54,918 |
| 2024-09-06 | 185.00 | 190.00 | 184.00 | 186.00 | 161.34 | 34,744 |
| 2024-09-05 | 198.00 | 198.00 | 190.00 | 190.00 | 164.81 | 23,536 |
| 2024-09-04 | 193.00 | 196.50 | 191.00 | 193.00 | 167.41 | 43,710 |
| 2024-09-03 | 197.00 | 200.00 | 196.00 | 196.50 | 170.45 | 53,798 |
| 2024-09-02 | 199.50 | 204.00 | 198.50 | 199.00 | 172.62 | 40,348 |
| 2024-08-30 | 209.50 | 212.00 | 204.00 | 205.00 | 177.82 | 54,918 |
| 2024-08-29 | 207.00 | 212.50 | 207.00 | 212.50 | 184.33 | 11,207 |
| 2024-08-28 | 215.00 | 215.00 | 212.50 | 212.50 | 184.33 | 24,657 |
| 2024-08-27 | 215.00 | 216.00 | 207.00 | 216.00 | 187.36 | 35,865 |
| 2024-08-26 | 224.00 | 224.00 | 218.50 | 223.00 | 184.23 | 22,359 |
| 2024-08-23 | 230.00 | 230.00 | 215.00 | 220.00 | 181.75 | 44,719 |
| 2024-08-22 | 220.00 | 225.50 | 215.00 | 221.50 | 182.99 | 40,012 |
| 2024-08-21 | 234.00 | 234.00 | 227.00 | 227.00 | 187.53 | 11,768 |
| 2024-08-20 | 240.00 | 240.00 | 234.00 | 234.00 | 193.31 | 55,311 |
| 2024-08-19 | 240.50 | 245.00 | 234.50 | 237.50 | 196.20 | 67,079 |
| 2024-08-16 | 233.50 | 234.00 | 231.50 | 233.00 | 192.49 | 65,902 |
| 2024-08-15 | 234.00 | 234.00 | 228.00 | 230.00 | 190.01 | 89,439 |
| 2024-08-14 | 225.50 | 235.00 | 225.50 | 228.00 | 188.36 | 78,847 |
| 2024-08-13 | 221.50 | 228.50 | 221.50 | 225.00 | 185.88 | 27,067 |
| 2024-08-12 | 237.50 | 247.00 | 220.00 | 222.00 | 183.40 | 152,988 |
| 2024-08-09 | 230.00 | 238.50 | 226.50 | 231.00 | 190.83 | 197,707 |
| 2024-08-08 | 206.00 | 227.50 | 202.00 | 227.50 | 187.94 | 307,153 |
| 2024-08-07 | 191.00 | 207.00 | 191.00 | 207.00 | 171.01 | 181,232 |
| 2024-08-06 | 198.00 | 206.50 | 182.00 | 188.50 | 155.72 | 85,908 |
| 2024-08-05 | 199.00 | 203.50 | 189.00 | 189.50 | 156.55 | 171,817 |
| 2024-08-02 | 216.50 | 216.50 | 208.00 | 208.00 | 171.83 | 45,896 |
| 2024-08-01 | 214.00 | 220.50 | 214.00 | 219.50 | 181.33 | 67,079 |
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.