Turvo International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	105.00	106.00	104.00	105.00	94.740	197,000
2023-08-04	104.00	105.50	103.00	104.50	94.288	230,355
2023-08-02	112.50	112.50	110.00	111.00	94.403	491,942
2023-08-01	113.50	113.50	111.00	112.00	95.253	328,838
2023-07-31	114.50	114.50	111.50	112.50	95.679	339,041
2023-07-28	113.00	114.00	112.00	113.50	96.529	139,053
2023-07-27	112.00	113.50	112.00	113.50	96.529	155,072
2023-07-26	112.50	112.50	111.50	112.00	95.253	102,512
2023-07-25	112.50	112.50	111.50	112.00	95.253	180,423
2023-07-24	115.00	115.50	111.50	112.00	95.253	281,339
2023-07-21	113.50	115.00	113.00	115.00	97.805	256,922
2023-07-20	112.50	114.00	112.00	113.50	96.529	112,566
2023-07-19	113.50	114.00	112.50	112.50	95.679	129,737
2023-07-18	115.50	115.50	112.50	113.50	96.529	208,901
2023-07-17	112.00	116.00	112.00	115.00	97.805	492,745
2023-07-14	111.00	112.00	111.00	112.00	95.253	95,723
2023-07-13	111.00	111.50	110.00	110.50	93.978	173,909
2023-07-12	111.50	112.00	110.50	110.50	93.978	115,893
2023-07-11	111.50	112.00	111.50	111.50	94.828	125,841
2023-07-10	109.00	111.50	109.00	111.50	94.828	168,368
2023-07-07	109.50	110.50	108.50	109.00	92.702	123,971
2023-07-06	111.50	111.50	110.00	110.00	93.552	81,471
2023-07-05	110.50	111.50	110.50	111.00	94.403	114,356
2023-07-04	111.50	112.00	110.50	110.50	93.978	139,737
2023-07-03	110.50	111.50	110.00	111.50	94.828	124,580
2023-06-30	109.50	110.50	109.00	110.00	93.552	67,196
2023-06-29	110.00	110.50	109.00	109.00	92.702	95,347
2023-06-28	109.50	110.00	108.50	110.00	93.552	88,265
2023-06-27	109.00	110.00	108.50	108.50	92.277	130,779
2023-06-26	111.00	111.00	108.50	109.00	92.702	85,909
2023-06-21	110.00	110.50	109.00	110.00	93.552	105,423
2023-06-20	110.50	111.00	109.50	109.50	93.127	97,488
2023-06-19	111.50	111.50	110.50	110.50	93.978	209,871
2023-06-16	110.50	112.00	110.50	111.00	94.403	118,906
2023-06-15	111.50	112.00	110.00	110.50	93.978	123,366
2023-06-14	111.50	112.00	110.50	111.00	94.403	141,336
2023-06-13	110.00	112.50	110.00	111.00	94.403	235,326
2023-06-12	109.50	110.00	109.00	109.50	93.127	140,652
2023-06-09	109.00	109.50	108.50	109.00	92.702	125,909
2023-06-08	109.50	109.50	108.00	108.50	92.277	138,372
2023-06-07	110.00	110.50	109.00	109.50	93.127	136,846
2023-06-06	111.00	111.00	109.00	109.50	93.127	132,324
2023-06-05	112.50	112.50	109.50	110.50	93.978	172,574
2023-06-02	113.50	113.50	111.00	111.00	94.403	173,195
2023-06-01	110.50	112.50	110.00	112.50	95.679	152,953
2023-05-31	110.50	111.50	110.00	110.50	93.978	107,258
2023-05-30	111.50	111.50	110.00	110.50	93.978	92,174
2023-05-29	111.50	112.50	110.50	111.00	94.403	96,579
2023-05-26	113.00	113.00	109.50	110.00	93.552	173,676
2023-05-25	112.50	112.50	111.50	112.00	95.253	127,823
2023-05-24	111.50	113.00	111.50	112.50	95.679	93,219
2023-05-23	111.00	112.00	110.50	111.50	94.828	88,818
2023-05-22	111.50	111.50	110.00	111.50	94.828	101,937
2023-05-19	112.00	112.50	110.00	110.50	93.978	174,156
2023-05-18	111.00	112.50	110.50	111.50	94.828	165,831
2023-05-17	109.00	110.50	108.00	110.50	93.978	224,706
2023-05-16	108.50	109.50	108.00	109.00	92.702	141,492
2023-05-15	108.50	109.50	107.00	108.00	91.851	172,347
2023-05-12	110.00	110.50	108.00	109.50	93.127	182,931
2023-05-11	112.50	113.00	107.50	109.00	92.702	554,427

← NewerPage 14 of 21 · 1,220 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.