Turvo International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 127.00 | 127.00 | 125.00 | 125.50 | 117.99 | 220,102 |
| 2024-07-30 | 128.00 | 131.50 | 128.00 | 131.50 | 118.65 | 256,437 |
| 2024-07-29 | 132.50 | 133.00 | 128.00 | 128.00 | 115.49 | 365,003 |
| 2024-07-26 | 131.00 | 132.00 | 130.00 | 131.00 | 118.20 | 235,374 |
| 2024-07-23 | 132.00 | 134.50 | 132.00 | 134.00 | 120.91 | 113,481 |
| 2024-07-22 | 133.50 | 133.50 | 130.00 | 132.00 | 119.10 | 266,144 |
| 2024-07-19 | 136.00 | 136.00 | 133.50 | 133.50 | 120.45 | 202,556 |
| 2024-07-18 | 137.00 | 137.00 | 135.00 | 135.00 | 121.81 | 237,591 |
| 2024-07-17 | 138.00 | 139.00 | 136.50 | 137.00 | 123.61 | 396,517 |
| 2024-07-16 | 139.00 | 140.00 | 137.00 | 137.00 | 123.61 | 545,014 |
| 2024-07-15 | 140.50 | 140.50 | 137.00 | 138.00 | 124.51 | 507,328 |
| 2024-07-12 | 140.00 | 141.50 | 140.00 | 140.50 | 126.77 | 91,609 |
| 2024-07-11 | 141.00 | 142.00 | 141.00 | 141.00 | 127.22 | 153,273 |
| 2024-07-10 | 139.00 | 141.00 | 139.00 | 140.50 | 126.77 | 150,481 |
| 2024-07-09 | 143.50 | 143.50 | 138.50 | 140.50 | 126.77 | 286,547 |
| 2024-07-08 | 143.00 | 144.50 | 142.00 | 142.50 | 128.58 | 170,641 |
| 2024-07-05 | 142.00 | 143.00 | 141.50 | 143.00 | 129.03 | 184,464 |
| 2024-07-04 | 141.00 | 142.00 | 140.50 | 141.50 | 127.67 | 142,678 |
| 2024-07-03 | 141.50 | 142.00 | 140.00 | 140.50 | 126.77 | 194,010 |
| 2024-07-02 | 142.00 | 142.00 | 140.50 | 140.50 | 126.77 | 214,171 |
| 2024-07-01 | 144.50 | 144.50 | 142.00 | 142.00 | 128.12 | 225,371 |
| 2024-06-28 | 141.00 | 144.00 | 141.00 | 143.50 | 129.48 | 409,979 |
| 2024-06-27 | 140.50 | 142.00 | 140.50 | 141.00 | 127.22 | 231,672 |
| 2024-06-26 | 140.50 | 141.50 | 139.50 | 139.50 | 125.87 | 263,390 |
| 2024-06-25 | 142.00 | 142.00 | 139.50 | 139.50 | 125.87 | 258,009 |
| 2024-06-24 | 140.00 | 142.00 | 138.50 | 140.50 | 126.77 | 374,224 |
| 2024-06-21 | 140.00 | 140.00 | 138.50 | 139.00 | 125.42 | 232,755 |
| 2024-06-20 | 138.50 | 142.50 | 138.00 | 139.50 | 125.87 | 783,532 |
| 2024-06-19 | 138.00 | 138.50 | 136.00 | 137.50 | 124.06 | 339,899 |
| 2024-06-18 | 137.00 | 138.50 | 136.00 | 138.00 | 124.51 | 276,419 |
| 2024-06-17 | 135.00 | 137.00 | 134.00 | 136.50 | 123.16 | 370,622 |
| 2024-06-14 | 136.00 | 136.00 | 133.00 | 134.00 | 120.91 | 111,767 |
| 2024-06-13 | 133.50 | 134.00 | 133.00 | 133.00 | 120.00 | 82,839 |
| 2024-06-12 | 135.00 | 135.00 | 132.50 | 133.00 | 120.00 | 129,452 |
| 2024-06-11 | 136.00 | 137.00 | 133.50 | 134.50 | 121.36 | 239,734 |
| 2024-06-07 | 132.50 | 136.50 | 132.50 | 136.00 | 122.71 | 449,316 |
| 2024-06-06 | 131.50 | 132.00 | 128.50 | 131.00 | 118.20 | 586,411 |
| 2024-06-05 | 133.00 | 133.00 | 131.00 | 131.00 | 118.20 | 145,341 |
| 2024-06-04 | 132.00 | 133.00 | 132.00 | 132.00 | 119.10 | 94,084 |
| 2024-06-03 | 133.50 | 133.50 | 131.50 | 132.00 | 119.10 | 95,649 |
| 2024-05-31 | 132.00 | 133.50 | 131.00 | 131.50 | 118.65 | 90,005 |
| 2024-05-30 | 132.00 | 132.50 | 131.50 | 131.50 | 118.65 | 82,440 |
| 2024-05-29 | 134.50 | 134.50 | 132.50 | 132.50 | 119.55 | 133,034 |
| 2024-05-28 | 133.00 | 134.00 | 132.50 | 134.00 | 120.91 | 130,903 |
| 2024-05-27 | 133.50 | 133.50 | 131.00 | 133.00 | 120.00 | 179,589 |
| 2024-05-24 | 132.00 | 133.00 | 132.00 | 132.50 | 119.55 | 97,153 |
| 2024-05-23 | 133.50 | 133.50 | 132.00 | 132.50 | 119.55 | 194,652 |
| 2024-05-22 | 134.50 | 134.50 | 133.00 | 134.00 | 120.91 | 76,544 |
| 2024-05-21 | 133.50 | 134.50 | 133.50 | 133.50 | 120.45 | 45,781 |
| 2024-05-20 | 136.00 | 136.00 | 132.50 | 133.50 | 120.45 | 135,450 |
| 2024-05-17 | 134.00 | 135.00 | 133.50 | 134.50 | 121.36 | 80,598 |
| 2024-05-16 | 136.00 | 136.00 | 133.00 | 133.50 | 120.45 | 146,711 |
| 2024-05-15 | 136.50 | 136.50 | 134.00 | 134.50 | 121.36 | 100,526 |
| 2024-05-14 | 136.00 | 136.00 | 134.50 | 135.00 | 121.81 | 103,741 |
| 2024-05-13 | 134.50 | 135.00 | 131.00 | 135.00 | 121.81 | 232,496 |
| 2024-05-10 | 134.50 | 135.00 | 133.00 | 134.00 | 120.91 | 109,306 |
| 2024-05-09 | 136.50 | 137.00 | 134.50 | 134.50 | 121.36 | 132,100 |
| 2024-05-08 | 137.50 | 137.50 | 136.00 | 136.50 | 123.16 | 116,885 |
| 2024-05-07 | 136.50 | 139.00 | 134.50 | 137.50 | 124.06 | 473,061 |
| 2024-05-06 | 134.00 | 136.00 | 133.00 | 135.50 | 122.26 | 285,921 |
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.