Turvo International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 152.50 | 153.50 | 151.50 | 152.00 | 152.00 | 154,155 |
| 2026-10-20 | 151.00 | 155.00 | 149.50 | 149.50 | 149.50 | 230,048 |
| 2026-10-19 | 154.00 | 155.50 | 148.50 | 151.50 | 151.50 | 380,738 |
| 2026-10-16 | 155.00 | 158.00 | 155.00 | 157.00 | 157.00 | 239,954 |
| 2026-10-15 | 158.00 | 158.50 | 154.00 | 154.00 | 154.00 | 468,172 |
| 2026-10-14 | 161.00 | 163.50 | 160.50 | 162.50 | 162.50 | 214,033 |
| 2026-10-13 | 161.50 | 162.00 | 156.00 | 158.00 | 158.00 | 373,005 |
| 2026-10-12 | 164.00 | 165.50 | 161.00 | 163.50 | 163.50 | 351,128 |
| 2026-10-08 | 167.00 | 167.00 | 164.00 | 164.00 | 164.00 | 268,057 |
| 2026-10-07 | 167.50 | 169.50 | 167.00 | 168.00 | 168.00 | 184,123 |
| 2026-10-06 | 171.50 | 171.50 | 166.00 | 167.50 | 167.50 | 255,003 |
| 2026-10-05 | 172.00 | 173.00 | 168.00 | 169.00 | 169.00 | 380,154 |
| 2026-10-02 | 167.50 | 172.00 | 167.50 | 170.00 | 170.00 | 235,054 |
| 2026-10-01 | 168.00 | 169.50 | 165.00 | 168.50 | 168.50 | 215,034 |
| 2026-09-30 | 170.00 | 171.00 | 165.00 | 167.00 | 167.00 | 680,269 |
| 2026-09-29 | 164.00 | 169.00 | 163.50 | 168.00 | 168.00 | 446,205 |
| 2026-09-24 | 163.50 | 165.00 | 161.50 | 164.00 | 164.00 | 311,326 |
| 2026-09-23 | 168.00 | 168.00 | 163.50 | 163.50 | 163.50 | 389,100 |
| 2026-09-22 | 162.00 | 167.00 | 162.00 | 165.00 | 165.00 | 565,381 |
| 2026-09-21 | 162.00 | 163.50 | 160.50 | 160.50 | 160.50 | 213,424 |
| 2026-09-18 | 161.50 | 163.00 | 160.50 | 162.00 | 162.00 | 373,192 |
| 2026-09-17 | 159.50 | 163.50 | 157.00 | 157.00 | 157.00 | 435,195 |
| 2026-09-16 | 156.00 | 158.50 | 156.00 | 158.00 | 158.00 | 302,110 |
| 2026-09-15 | 157.50 | 159.00 | 156.00 | 156.50 | 156.50 | 257,020 |
| 2026-09-14 | 160.00 | 160.00 | 154.00 | 157.00 | 157.00 | 651,160 |
| 2026-09-11 | 161.00 | 162.50 | 159.50 | 160.50 | 160.50 | 397,202 |
| 2026-09-10 | 165.00 | 165.00 | 161.00 | 164.00 | 164.00 | 333,166 |
| 2026-09-09 | 162.00 | 168.50 | 162.00 | 166.00 | 166.00 | 671,022 |
| 2026-09-08 | 168.00 | 168.50 | 160.50 | 161.00 | 161.00 | 530,576 |
| 2026-09-07 | 170.00 | 171.00 | 166.50 | 168.50 | 168.50 | 336,454 |
| 2026-09-04 | 166.00 | 169.00 | 164.00 | 168.50 | 168.50 | 452,012 |
| 2026-09-03 | 172.00 | 174.00 | 165.00 | 165.00 | 165.00 | 475,767 |
| 2026-09-02 | 175.00 | 175.50 | 170.50 | 171.00 | 171.00 | 410,060 |
| 2026-09-01 | 172.00 | 177.00 | 170.50 | 176.00 | 176.00 | 479,109 |
| 2026-08-31 | 171.00 | 171.00 | 167.50 | 171.00 | 171.00 | 438,750 |
| 2026-08-28 | 176.00 | 176.00 | 171.50 | 172.50 | 172.50 | 550,301 |
| 2026-08-27 | 177.00 | 179.50 | 172.00 | 174.50 | 174.50 | 743,233 |
| 2026-08-26 | 167.00 | 177.00 | 163.50 | 177.00 | 177.00 | 1,294,383 |
| 2026-08-25 | 172.50 | 173.00 | 157.50 | 167.50 | 167.50 | 3,867,510 |
| 2026-08-24 | 175.50 | 177.00 | 171.00 | 174.50 | 174.50 | 904,447 |
| 2026-08-21 | 182.50 | 184.50 | 175.50 | 177.00 | 177.00 | 987,560 |
| 2026-08-20 | 189.50 | 193.00 | 182.00 | 183.50 | 183.50 | 1,003,141 |
| 2026-08-19 | 189.00 | 195.00 | 185.50 | 188.50 | 188.50 | 716,257 |
| 2026-08-18 | 196.00 | 201.00 | 190.50 | 192.50 | 192.50 | 726,747 |
| 2026-08-17 | 198.00 | 204.00 | 195.00 | 196.00 | 196.00 | 606,275 |
| 2026-08-14 | 204.00 | 205.50 | 198.00 | 198.00 | 198.00 | 610,340 |
| 2026-08-13 | 204.00 | 210.50 | 203.50 | 203.50 | 203.50 | 781,621 |
| 2026-08-12 | 202.00 | 206.00 | 200.50 | 204.00 | 204.00 | 758,127 |
| 2026-08-11 | 201.50 | 205.00 | 199.00 | 201.00 | 201.00 | 443,001 |
| 2026-08-10 | 201.00 | 207.50 | 201.00 | 204.50 | 204.50 | 546,000 |
| 2026-08-07 | 205.50 | 212.00 | 199.00 | 201.00 | 201.00 | 1,547,200 |
| 2026-08-06 | 211.50 | 213.50 | 202.00 | 204.00 | 204.00 | 3,117,625 |
| 2026-08-05 | 212.00 | 224.00 | 208.00 | 224.00 | 224.00 | 1,764,133 |
| 2026-08-04 | 193.50 | 204.50 | 192.50 | 204.00 | 204.00 | 662,264 |
| 2026-08-03 | 197.00 | 202.50 | 190.00 | 193.50 | 193.50 | 2,336,676 |
| 2026-07-31 | 189.00 | 190.50 | 185.00 | 190.50 | 190.50 | 539,022 |
| 2026-07-30 | 178.50 | 184.50 | 172.00 | 173.50 | 173.50 | 856,116 |
| 2026-07-29 | 193.50 | 199.50 | 175.50 | 185.50 | 181.50 | 1,729,123 |
| 2026-07-28 | 197.50 | 198.00 | 191.50 | 192.00 | 187.86 | 786,332 |
| 2026-07-27 | 204.00 | 206.50 | 196.00 | 205.00 | 200.58 | 433,112 |
Page 1 of 5 · 243 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-30 | 4.0000 TWD |
| 2025-07-30 | 7.0000 TWD |
| 2024-07-31 | 5.3000 TWD |
| 2023-08-04 | 6.0000 TWD |
| 2023-08-03 | 177.2520 TWD |
| 2022-07-29 | 5.4000 TWD |
| 2021-08-19 | 3.7443 TWD |
| 2020-08-21 | 3.3000 TWD |
| 2019-08-22 | 4.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.