Turn Cloud Technology Service Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	191.00	191.50	185.00	185.00	150.44	47,509
2023-08-08	189.50	191.00	187.50	190.00	154.51	17,138
2023-08-07	184.50	194.00	183.50	187.50	152.47	102,458
2023-08-04	180.00	183.00	179.00	182.00	148.00	22,468
2023-08-02	182.00	182.50	178.50	178.50	145.16	33,826
2023-08-01	180.00	182.00	179.50	180.50	146.78	29,444
2023-07-31	180.00	182.00	178.50	179.00	145.56	61,383
2023-07-28	178.50	181.50	178.00	178.00	144.75	18,835
2023-07-27	181.00	183.00	178.00	179.00	145.56	51,921
2023-07-26	181.00	183.00	176.50	181.00	147.19	44,225
2023-07-25	180.50	180.50	177.00	178.50	145.16	55,932
2023-07-24	175.50	179.50	175.50	176.50	143.53	15,188
2023-07-21	180.00	181.00	175.00	180.50	146.78	60,895
2023-07-20	174.00	183.00	174.00	183.00	148.82	25,117
2023-07-19	178.50	181.00	176.00	180.50	146.78	17,548
2023-07-18	181.00	181.00	170.00	175.00	142.31	77,409
2023-07-17	188.00	188.00	174.00	183.50	149.22	113,403
2023-07-14	181.00	197.50	180.00	185.50	150.85	159,501
2023-07-13	176.00	181.00	176.00	180.50	146.78	45,305
2023-07-12	175.00	179.00	175.00	178.50	145.16	44,470
2023-07-11	174.50	178.00	174.50	178.00	144.75	35,706
2023-07-10	176.00	176.50	172.00	175.00	142.31	67,812
2023-07-07	177.00	177.00	173.50	175.00	142.31	78,333
2023-07-06	178.00	178.00	175.00	176.00	143.12	31,845
2023-07-05	176.00	178.50	176.00	177.00	143.94	50,238
2023-07-04	174.00	179.50	174.00	175.00	142.31	28,734
2023-07-03	179.50	182.00	172.00	177.50	144.34	120,267
2023-06-30	173.00	183.00	173.00	177.00	143.94	176,690
2023-06-29	152.50	175.50	152.00	170.00	138.24	201,641
2023-06-28	149.00	152.00	148.00	151.50	123.20	76,683
2023-06-27	150.00	151.50	147.50	151.00	120.55	230,612
2023-06-26	143.50	150.00	140.00	150.00	119.76	39,201
2023-06-21	143.50	143.50	143.50	143.50	114.57	2,589
2023-06-20	137.50	141.50	137.50	141.50	112.97	10,717
2023-06-19	143.00	144.50	140.50	140.50	112.17	28,151
2023-06-16	144.50	146.00	141.00	143.00	114.17	23,832
2023-06-15	143.00	145.00	143.00	144.50	115.37	1,805
2023-06-14	139.00	141.00	139.00	141.00	112.57	5,907
2023-06-13	144.50	145.00	141.00	144.50	115.37	16,541
2023-06-12	146.00	146.00	143.00	144.00	114.97	21,240
2023-06-09	145.50	145.50	139.50	140.50	112.17	12,129
2023-06-08	145.50	146.00	145.00	146.00	116.56	4,165
2023-06-07	152.00	152.00	139.50	145.50	116.16	82,654
2023-06-06	152.50	157.00	145.50	150.50	120.16	42,844
2023-06-05	147.50	153.50	147.00	152.00	121.35	119,063
2023-06-02	144.50	147.50	143.50	147.50	117.76	36,374
2023-06-01	144.50	145.50	140.50	144.50	115.37	38,191
2023-05-31	144.00	144.00	144.00	144.00	114.97	0
2023-05-30	145.50	146.50	143.00	144.00	114.97	38,129
2023-05-29	143.50	146.00	143.00	145.00	115.76	30,256
2023-05-26	143.50	143.50	143.50	143.50	114.57	3,530
2023-05-25	143.50	143.50	143.50	143.50	114.57	1,176
2023-05-24	140.50	142.50	139.50	142.00	113.37	17,075
2023-05-23	142.50	142.50	141.00	141.00	112.57	4,707
2023-05-22	139.50	141.50	139.00	139.00	110.97	18,976
2023-05-19	136.50	139.50	136.50	139.50	111.37	7,297
2023-05-18	136.50	140.00	136.50	140.00	111.77	17,688
2023-05-17	142.00	142.50	140.00	140.00	111.77	5,060
2023-05-16	142.50	143.00	139.50	143.00	114.17	3,650
2023-05-15	139.50	140.00	139.50	140.00	111.77	3,530

← NewerPage 14 of 20 · 1,141 trading daysOlder →

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.