Turvo International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 134.00 | 136.00 | 133.00 | 135.50 | 122.26 | 285,921 |
| 2024-05-03 | 131.50 | 133.50 | 131.50 | 133.00 | 120.00 | 192,846 |
| 2024-05-02 | 131.50 | 132.00 | 130.50 | 131.00 | 118.20 | 104,937 |
| 2024-04-30 | 129.00 | 132.50 | 127.50 | 131.50 | 118.65 | 268,077 |
| 2024-04-29 | 125.00 | 128.00 | 125.00 | 127.00 | 114.59 | 168,202 |
| 2024-04-26 | 126.00 | 126.00 | 125.00 | 125.00 | 112.79 | 101,090 |
| 2024-04-25 | 127.50 | 127.50 | 125.00 | 125.00 | 112.79 | 94,155 |
| 2024-04-24 | 126.50 | 127.50 | 126.50 | 127.50 | 115.04 | 122,754 |
| 2024-04-23 | 124.50 | 126.50 | 124.50 | 125.50 | 113.24 | 94,937 |
| 2024-04-22 | 124.00 | 126.00 | 123.50 | 124.50 | 112.33 | 167,202 |
| 2024-04-19 | 127.00 | 129.00 | 124.00 | 125.50 | 113.24 | 342,614 |
| 2024-04-18 | 130.00 | 130.50 | 128.50 | 129.00 | 116.39 | 99,955 |
| 2024-04-17 | 129.00 | 130.50 | 129.00 | 130.00 | 117.30 | 86,089 |
| 2024-04-16 | 130.00 | 131.00 | 127.00 | 128.00 | 115.49 | 380,841 |
| 2024-04-15 | 132.50 | 133.50 | 130.50 | 130.50 | 117.75 | 164,510 |
| 2024-04-12 | 133.50 | 134.50 | 133.00 | 133.50 | 120.45 | 122,123 |
| 2024-04-11 | 133.00 | 135.00 | 133.00 | 133.50 | 120.45 | 129,205 |
| 2024-04-10 | 134.00 | 135.50 | 134.00 | 134.50 | 121.36 | 149,662 |
| 2024-04-09 | 135.50 | 136.00 | 133.00 | 133.50 | 120.45 | 192,380 |
| 2024-04-08 | 132.50 | 136.50 | 132.50 | 136.00 | 122.71 | 267,952 |
| 2024-04-03 | 133.50 | 133.50 | 132.00 | 133.00 | 120.00 | 117,710 |
| 2024-04-02 | 132.50 | 134.00 | 132.00 | 134.00 | 120.91 | 148,059 |
| 2024-04-01 | 131.00 | 132.50 | 131.00 | 132.50 | 119.55 | 89,400 |
| 2024-03-29 | 130.00 | 131.50 | 129.50 | 131.00 | 118.20 | 139,521 |
| 2024-03-28 | 131.50 | 132.00 | 128.50 | 129.00 | 116.39 | 400,917 |
| 2024-03-27 | 130.50 | 133.50 | 130.50 | 131.50 | 118.65 | 180,940 |
| 2024-03-26 | 134.50 | 135.00 | 130.00 | 131.00 | 118.20 | 336,565 |
| 2024-03-25 | 133.50 | 136.50 | 133.50 | 134.50 | 121.36 | 124,558 |
| 2024-03-22 | 135.00 | 136.00 | 133.00 | 133.50 | 120.45 | 290,626 |
| 2024-03-21 | 138.00 | 138.00 | 134.50 | 135.00 | 121.81 | 373,697 |
| 2024-03-20 | 134.50 | 138.00 | 134.50 | 137.50 | 124.06 | 389,158 |
| 2024-03-19 | 133.00 | 135.00 | 133.00 | 134.50 | 121.36 | 112,679 |
| 2024-03-18 | 135.50 | 135.50 | 132.50 | 133.50 | 120.45 | 103,784 |
| 2024-03-15 | 134.00 | 135.50 | 132.50 | 133.00 | 120.00 | 204,387 |
| 2024-03-14 | 135.00 | 136.00 | 133.50 | 134.00 | 120.91 | 153,495 |
| 2024-03-13 | 137.50 | 139.00 | 134.00 | 134.00 | 120.91 | 406,885 |
| 2024-03-12 | 134.50 | 136.50 | 133.00 | 135.00 | 121.81 | 269,671 |
| 2024-03-11 | 137.00 | 138.50 | 134.50 | 134.50 | 121.36 | 304,408 |
| 2024-03-08 | 144.00 | 144.00 | 137.00 | 138.50 | 124.97 | 845,047 |
| 2024-03-07 | 144.50 | 145.50 | 142.00 | 143.50 | 129.48 | 488,458 |
| 2024-03-06 | 144.00 | 146.50 | 143.00 | 144.00 | 129.93 | 583,677 |
| 2024-03-05 | 143.00 | 145.00 | 141.50 | 144.00 | 129.93 | 373,385 |
| 2024-03-04 | 143.00 | 148.00 | 142.00 | 143.00 | 129.03 | 572,940 |
| 2024-03-01 | 143.00 | 143.50 | 141.00 | 141.00 | 127.22 | 394,793 |
| 2024-02-29 | 140.50 | 144.50 | 140.50 | 143.50 | 129.48 | 606,020 |
| 2024-02-27 | 142.50 | 144.00 | 139.00 | 140.50 | 126.77 | 329,428 |
| 2024-02-26 | 137.00 | 144.00 | 137.00 | 143.00 | 129.03 | 985,709 |
| 2024-02-23 | 138.00 | 139.50 | 135.50 | 136.50 | 123.16 | 670,968 |
| 2024-02-22 | 139.50 | 140.00 | 138.00 | 138.00 | 124.51 | 214,784 |
| 2024-02-21 | 140.50 | 141.50 | 138.00 | 138.50 | 124.97 | 313,833 |
| 2024-02-20 | 141.00 | 141.50 | 139.00 | 140.00 | 126.32 | 499,781 |
| 2024-02-19 | 136.50 | 143.50 | 136.50 | 141.00 | 127.22 | 820,910 |
| 2024-02-16 | 141.50 | 141.50 | 135.00 | 136.50 | 123.16 | 735,789 |
| 2024-02-15 | 134.50 | 138.50 | 131.00 | 138.50 | 124.97 | 941,317 |
| 2024-02-05 | 126.50 | 127.00 | 125.50 | 126.00 | 113.69 | 183,287 |
| 2024-02-02 | 128.50 | 129.50 | 125.00 | 126.50 | 114.14 | 383,536 |
| 2024-02-01 | 127.50 | 130.00 | 126.50 | 128.00 | 115.49 | 304,190 |
| 2024-01-31 | 126.50 | 127.50 | 126.50 | 126.50 | 114.14 | 114,146 |
| 2024-01-30 | 130.50 | 130.50 | 127.00 | 127.50 | 115.04 | 247,676 |
| 2024-01-29 | 126.00 | 130.00 | 126.00 | 129.00 | 116.39 | 333,241 |
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.